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 (%)
Apr 30, 2021 15.14 15.44 15.04 15.04 2,239,701 -0.13(-0.87%)
Apr 29, 2021 15.36 15.36 14.97 15.17 1,458,664 -0.33(-2.14%)
Apr 28, 2021 15.11 15.57 14.97 15.50 1,566,828 +0.28(+1.87%)
Apr 27, 2021 15.58 15.62 15.20 15.22 1,217,087 -0.31(-2.02%)
Apr 26, 2021 15.62 15.65 15.38 15.53 961,764 -0.01(-0.06%)
Apr 23, 2021 15.83 15.95 15.49 15.54 1,295,064 -0.18(-1.15%)
Apr 22, 2021 16.14 16.14 15.71 15.72 2,287,493 -0.47(-2.93%)
Apr 21, 2021 15.60 16.20 15.58 16.19 3,382,596 +0.65(+4.21%)
Apr 20, 2021 15.23 15.55 15.10 15.54 1,503,654 +0.28(+1.86%)
Apr 19, 2021 15.45 15.57 15.12 15.25 1,411,665 -0.14(-0.92%)
Apr 16, 2021 15.55 15.55 15.22 15.40 2,454,050 +0.17(+1.12%)
Apr 15, 2021 14.74 15.55 14.72 15.22 2,546,848 +0.68(+4.69%)
Apr 14, 2021 14.88 14.88 14.47 14.54 1,269,680 -0.33(-2.23%)
Apr 13, 2021 14.54 15.09 14.54 14.87 1,570,136 +0.40(+2.75%)
Apr 12, 2021 14.80 14.84 14.35 14.48 1,206,841 -0.36(-2.43%)
Apr 09, 2021 14.64 14.97 14.50 14.84 1,057,613 -0.06(-0.38%)
Apr 08, 2021 14.60 14.95 14.60 14.89 1,094,619 +0.53(+3.70%)
Apr 07, 2021 14.68 14.68 14.33 14.36 1,237,008 -0.37(-2.51%)
Apr 06, 2021 14.55 15.03 14.51 14.73 2,492,172 +0.33(+2.30%)
Apr 05, 2021 14.61 14.63 14.27 14.40 2,155,473 -0.03(-0.20%)
Apr 01, 2021 13.85 14.43 13.68 14.43 2,164,488 +0.89(+6.58%)
Mar 31, 2021 13.31 13.77 13.09 13.54 1,680,452 +0.46(+3.48%)
Mar 30, 2021 13.39 13.39 12.97 13.08 2,463,415 -0.65(-4.76%)
Mar 29, 2021 13.74 13.75 13.29 13.74 1,444,865 -0.05(-0.34%)
Mar 26, 2021 13.42 13.79 13.34 13.78 1,469,329 +0.34(+2.54%)
Mar 25, 2021 13.40 13.57 13.28 13.44 1,644,374 -0.01(-0.07%)
Mar 24, 2021 13.76 13.77 13.42 13.45 1,359,409 -0.30(-2.20%)
Mar 23, 2021 14.36 14.36 13.72 13.76 2,133,487 -0.67(-4.67%)
Mar 22, 2021 14.60 14.65 14.40 14.43 1,490,482 -0.21(-1.43%)
Mar 19, 2021 14.73 14.93 14.46 14.64 3,372,315 +0.01(+0.06%)
Mar 18, 2021 14.50 14.96 14.40 14.63 1,657,466 -0.20(-1.34%)
Mar 17, 2021 14.42 14.94 14.30 14.83 1,591,138 +0.29(+2.02%)
Mar 16, 2021 14.68 14.68 14.37 14.53 1,101,991 -0.14(-0.97%)
Mar 15, 2021 14.53 14.69 14.41 14.67 1,849,441 +0.28(+1.98%)
Mar 12, 2021 14.12 14.44 13.90 14.39 1,171,328 +0.05(+0.33%)
Mar 11, 2021 14.08 14.40 13.95 14.34 1,600,301 +0.39(+2.79%)
Mar 10, 2021 14.30 14.30 13.84 13.95 2,336,601 -0.15(-1.08%)
Mar 09, 2021 14.52 14.70 13.99 14.11 2,274,677 +0.24(+1.71%)
Mar 08, 2021 14.09 14.20 13.76 13.87 1,475,932 -0.12(-0.88%)
Mar 05, 2021 13.64 14.04 13.46 13.99 1,872,922 +0.44(+3.22%)
Mar 04, 2021 13.39 13.86 13.15 13.56 2,330,170 +0.16(+1.20%)
Mar 03, 2021 13.52 13.56 13.10 13.39 1,928,948 -0.50(-3.60%)
Mar 02, 2021 13.31 14.00 13.24 13.90 2,573,113 +0.73(+5.52%)
Mar 01, 2021 13.64 13.81 13.05 13.17 2,788,652 -0.24(-1.76%)
Feb 26, 2021 13.91 13.93 13.22 13.40 2,593,789 -0.61(-4.38%)
Feb 25, 2021 14.59 14.78 14.01 14.02 2,354,024 -0.68(-4.63%)
Feb 24, 2021 14.35 14.81 14.13 14.70 2,495,321 +0.18(+1.24%)
Feb 23, 2021 14.62 14.64 13.99 14.52 1,907,964 -0.40(-2.66%)
Feb 22, 2021 14.55 14.93 14.38 14.92 2,718,758 +0.67(+4.71%)
Feb 19, 2021 14.37 14.49 14.00 14.25 2,338,243 -0.02(-0.13%)
Feb 18, 2021 14.53 14.95 14.10 14.26 3,184,094 -0.14(-0.98%)
Feb 17, 2021 15.39 15.40 14.25 14.41 4,458,015 -1.07(-6.90%)
Feb 16, 2021 15.59 15.96 15.30 15.47 2,745,794 -0.16(-1.03%)
Feb 12, 2021 15.63 15.82 15.35 15.63 3,295,855 -0.18(-1.14%)
Feb 11, 2021 16.18 16.29 15.79 15.81 1,874,284 -0.33(-2.05%)
Feb 10, 2021 16.48 16.48 15.98 16.14 1,673,565 -0.12(-0.75%)
Feb 09, 2021 16.56 16.56 16.05 16.27 1,739,312 -0.19(-1.15%)
Feb 08, 2021 16.55 16.62 16.30 16.46 1,497,499 +0.19(+1.16%)
Feb 05, 2021 16.21 16.33 15.92 16.27 2,339,301 +0.22(+1.35%)
Feb 04, 2021 15.87 16.24 15.68 16.05 1,704,383 -0.28(-1.74%)
Feb 03, 2021 16.25 16.47 16.06 16.33 1,153,018 +0.26(+1.65%)
Feb 02, 2021 16.70 17.01 16.00 16.07 2,689,091 -0.86(-5.08%)
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.