Skip to main content

Ssr Mining Inc (NQ: SSRM )

4.460 +0.130 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.38 14.99 15.06 1,672,822 -0.58(-3.72%)
Oct 28, 2021 15.76 15.64 996,099 -0.16(-1.03%)
Oct 27, 2021 15.55 15.92 15.44 15.81 1,004,750 +0.20(+1.28%)
Oct 26, 2021 15.66 15.61 987,977 -0.17(-1.09%)
Oct 25, 2021 15.74 15.98 15.64 15.78 1,012,155 +0.23(+1.47%)
Oct 22, 2021 15.54 16.02 15.28 15.55 2,028,094 +0.39(+2.58%)
Oct 21, 2021 15.22 15.27 15.06 15.16 809,360 -0.17(-1.12%)
Oct 20, 2021 15.40 15.56 15.15 15.33 884,423 +0.18(+1.20%)
Oct 19, 2021 15.40 15.48 15.01 15.15 916,562 +0.09(+0.57%)
Oct 18, 2021 15.19 15.23 14.97 15.06 973,387 -0.17(-1.13%)
Oct 15, 2021 15.11 15.46 14.97 15.23 1,040,347 -0.21(-1.36%)
Oct 14, 2021 15.23 15.49 15.20 15.44 1,231,918 +0.47(+3.12%)
Oct 13, 2021 14.74 15.18 14.64 14.98 1,634,992 +0.39(+2.68%)
Oct 12, 2021 14.44 14.63 14.23 14.58 913,928 +0.29(+2.00%)
Oct 11, 2021 14.53 14.66 14.29 14.30 591,328 -0.15(-1.06%)
Oct 08, 2021 14.76 14.88 14.39 14.45 959,171 +0.11(+0.80%)
Oct 07, 2021 14.32 14.59 14.29 14.34 794,389 -0.10(-0.66%)
Oct 06, 2021 14.13 14.44 13.95 14.43 1,189,384 +0.27(+1.89%)
Oct 05, 2021 14.09 14.20 13.73 14.16 1,177,691 +0.07(+0.47%)
Oct 04, 2021 13.82 14.22 13.80 14.10 1,274,297 +0.28(+2.00%)
Oct 01, 2021 14.01 14.02 13.75 13.82 749,225 -0.06(-0.41%)
Sep 30, 2021 13.79 14.16 13.58 13.88 1,415,642 +0.31(+2.25%)
Sep 29, 2021 13.76 13.93 13.54 13.57 1,104,776 -0.37(-2.67%)
Sep 28, 2021 13.77 14.09 13.66 13.95 1,265,118 -0.04(-0.27%)
Sep 27, 2021 14.02 14.39 13.90 13.98 1,039,645 +0.00(+0.00%)
Sep 24, 2021 13.87 14.18 13.83 13.98 736,558 +0.01(+0.07%)
Sep 23, 2021 14.40 14.42 13.95 13.97 1,372,451 -0.50(-3.43%)
Sep 22, 2021 14.51 14.88 14.46 14.47 1,258,052 +0.10(+0.73%)
Sep 21, 2021 14.57 14.77 14.36 14.37 890,338 -0.03(-0.20%)
Sep 20, 2021 14.49 14.49 14.17 14.39 1,052,683 -0.13(-0.92%)
Sep 17, 2021 14.35 14.55 14.16 14.53 2,044,904 +0.12(+0.86%)
Sep 16, 2021 14.82 14.85 14.19 14.40 2,043,824 -0.83(-5.45%)
Sep 15, 2021 15.26 15.48 15.11 15.23 1,013,092 -0.18(-1.18%)
Sep 14, 2021 15.30 15.53 15.09 15.41 1,013,745 +0.26(+1.70%)
Sep 13, 2021 14.69 15.39 14.60 15.16 1,690,307 +0.47(+3.18%)
Sep 10, 2021 15.15 15.17 14.63 14.69 2,069,518 -0.45(-2.96%)
Sep 09, 2021 15.61 15.63 15.04 15.14 1,328,550 -0.35(-2.28%)
Sep 08, 2021 15.40 15.65 15.20 15.49 970,791 +0.03(+0.18%)
Sep 07, 2021 15.85 15.85 15.43 15.46 1,572,400 -0.59(-3.68%)
Sep 03, 2021 16.02 16.31 15.87 16.05 1,720,522 +0.31(+1.94%)
Sep 02, 2021 15.70 15.85 15.61 15.75 748,158 +0.06(+0.36%)
Sep 01, 2021 15.92 16.13 15.68 15.69 1,428,940 -0.23(-1.44%)
Aug 31, 2021 15.55 15.94 15.47 15.92 1,177,162 +0.38(+2.46%)
Aug 30, 2021 15.85 15.94 15.44 15.54 747,372 -0.30(-1.87%)
Aug 27, 2021 15.07 15.92 14.94 15.83 1,474,580 +0.71(+4.67%)
Aug 26, 2021 15.00 15.31 14.92 15.13 774,132 -0.05(-0.31%)
Aug 25, 2021 15.31 15.31 14.97 15.18 808,742 -0.28(-1.79%)
Aug 24, 2021 15.61 15.61 15.27 15.45 682,698 +0.08(+0.50%)
Aug 23, 2021 15.05 15.52 14.92 15.38 942,453 +0.72(+4.88%)
Aug 20, 2021 14.56 14.81 14.47 14.66 775,729 +0.05(+0.33%)
Aug 19, 2021 15.07 15.07 14.57 14.61 1,241,119 -0.39(-2.61%)
Aug 18, 2021 15.36 15.40 14.84 15.00 1,117,570 -0.33(-2.18%)
Aug 17, 2021 15.41 15.60 15.21 15.34 1,048,524 -0.17(-1.11%)
Aug 16, 2021 15.57 15.77 15.40 15.51 745,069 -0.05(-0.31%)
Aug 13, 2021 15.19 15.60 15.11 15.56 1,252,019 +0.57(+3.82%)
Aug 12, 2021 15.26 15.26 14.89 14.98 1,091,648 -0.36(-2.35%)
Aug 11, 2021 15.03 15.49 14.98 15.35 1,336,095 +0.54(+3.66%)
Aug 10, 2021 15.02 15.16 14.78 14.80 1,461,294 -0.24(-1.58%)
Aug 09, 2021 15.41 15.74 14.98 15.04 1,632,177 -0.69(-4.41%)
Aug 06, 2021 15.54 15.88 15.31 15.74 1,892,139 -0.40(-2.47%)
Aug 05, 2021 16.11 16.44 15.85 16.14 1,690,165 -0.09(-0.53%)
Aug 04, 2021 15.93 16.76 15.93 16.22 2,654,067 +0.60(+3.83%)
Aug 03, 2021 15.37 15.65 15.29 15.62 1,265,330 +0.23(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.