Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (TSX: SSRM )

7.460 +0.390 (+5.52%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 7.000 7.190 6.930 7.070 372,604 +0.10(+1.43%)
Apr 17, 2024 6.970 7.100 6.830 6.970 371,545 +0.02(+0.29%)
Apr 16, 2024 7.010 7.210 6.920 6.950 412,620 -0.21(-2.93%)
Apr 15, 2024 7.150 7.290 6.990 7.160 458,271 +0.00(+0.00%)
Apr 12, 2024 7.470 7.600 7.060 7.160 793,224 -0.15(-2.05%)
Apr 11, 2024 7.200 7.420 7.070 7.310 603,357 +0.11(+1.53%)
Apr 10, 2024 6.840 7.230 6.620 7.200 640,504 +0.24(+3.45%)
Apr 09, 2024 6.770 7.170 6.750 6.960 562,559 +0.33(+4.98%)
Apr 08, 2024 6.660 6.860 6.420 6.630 619,960 +0.02(+0.30%)
Apr 05, 2024 6.480 6.690 6.370 6.610 486,730 +0.17(+2.64%)
Apr 04, 2024 6.450 6.630 6.350 6.440 479,004 -0.05(-0.77%)
Apr 03, 2024 6.450 6.530 6.330 6.490 754,084 +0.04(+0.62%)
Apr 02, 2024 6.440 6.530 6.280 6.450 779,405 +0.07(+1.10%)
Apr 01, 2024 6.170 6.400 6.120 6.380 729,546 +0.35(+5.80%)
Mar 28, 2024 6.030 0 +0.16(+2.73%)
Mar 27, 2024 5.600 5.900 5.570 5.870 439,192 +0.27(+4.82%)
Mar 26, 2024 5.510 5.660 5.470 5.600 536,538 +0.18(+3.32%)
Mar 25, 2024 5.510 5.570 5.370 5.420 606,058 -0.08(-1.45%)
Mar 22, 2024 5.480 5.600 5.460 5.500 707,497 +0.03(+0.55%)
Mar 21, 2024 5.610 5.670 5.450 5.470 576,343 -0.10(-1.80%)
Mar 20, 2024 5.420 5.640 5.350 5.570 541,665 +0.12(+2.20%)
Mar 19, 2024 5.450 5.620 5.400 5.450 394,301 -0.01(-0.18%)
Mar 18, 2024 5.370 5.520 5.290 5.460 627,930 +0.06(+1.11%)
Mar 15, 2024 5.480 5.610 5.370 5.400 1,679,175 -0.15(-2.70%)
Mar 14, 2024 5.570 5.660 5.520 5.550 673,505 -0.07(-1.25%)
Mar 13, 2024 5.570 5.760 5.540 5.620 826,720 +0.05(+0.90%)
Mar 12, 2024 5.800 5.800 5.510 5.570 650,006 -0.30(-5.11%)
Mar 11, 2024 5.810 5.980 5.740 5.870 536,664 +0.06(+1.03%)
Mar 08, 2024 6.050 6.060 5.790 5.810 801,598 -0.22(-3.65%)
Mar 07, 2024 6.000 6.090 5.780 6.030 471,286 +0.11(+1.86%)
Mar 06, 2024 5.740 6.000 5.700 5.920 603,739 +0.21(+3.68%)
Mar 05, 2024 5.740 5.910 5.650 5.710 796,013 +0.03(+0.53%)
Mar 04, 2024 5.820 5.920 5.600 5.680 985,954 -0.10(-1.73%)
Mar 01, 2024 5.850 5.890 5.700 5.780 927,263 -0.04(-0.69%)
Feb 29, 2024 5.870 6.100 5.760 5.820 1,567,602 +0.00(+0.00%)
Feb 28, 2024 6.150 6.260 5.810 5.820 855,672 -0.50(-7.91%)
Feb 27, 2024 6.350 6.390 6.210 6.320 658,385 +0.01(+0.16%)
Feb 26, 2024 6.180 6.340 6.060 6.310 667,057 +0.02(+0.32%)
Feb 23, 2024 5.900 6.290 5.840 6.290 1,531,738 +0.41(+6.97%)
Feb 22, 2024 5.910 6.000 5.750 5.880 924,915 -0.20(-3.29%)
Feb 21, 2024 6.150 6.280 5.980 6.080 1,030,716 -0.16(-2.56%)
Feb 20, 2024 5.930 6.310 5.780 6.240 1,086,292 -0.36(-5.45%)
Feb 16, 2024 6.600 0 +0.12(+1.85%)
Feb 15, 2024 6.000 6.570 5.820 6.480 2,566,873 +0.46(+7.64%)
Feb 14, 2024 5.960 6.200 5.640 6.020 4,075,048 -0.06(-0.99%)
Feb 13, 2024 11.11 11.24 5.100 6.080 9,710,130 -7.00(-53.52%)
Feb 12, 2024 12.81 13.18 12.81 13.08 468,159 +0.23(+1.79%)
Feb 09, 2024 12.60 12.95 12.53 12.85 579,400 +0.19(+1.50%)
Feb 08, 2024 12.54 12.96 12.54 12.66 370,206 +0.04(+0.32%)
Feb 07, 2024 12.84 12.89 12.60 12.62 431,838 -0.12(-0.94%)
Feb 06, 2024 12.61 12.82 12.56 12.74 226,654 +0.12(+0.95%)
Feb 05, 2024 12.63 12.74 12.52 12.62 278,897 -0.23(-1.79%)
Feb 02, 2024 12.99 12.99 12.68 12.85 329,643 -0.34(-2.58%)
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.