Ssr Mining Inc (NQ: SSRM )

5.700 +0.420 (+7.95%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	5.210	5.700	5.210	5.700	4,027,728	+0.42(+7.95%)
Nov 07, 2024	5.990	5.990	5.060	5.280	6,776,584	-0.86(-14.01%)
Nov 06, 2024	5.870	6.210	5.780	6.140	2,818,119	+0.08(+1.32%)
Nov 05, 2024	6.160	6.225	6.010	6.060	1,310,391	-0.03(-0.49%)
Nov 04, 2024	6.180	6.260	6.080	6.090	1,290,986	-0.05(-0.81%)
Nov 01, 2024	6.230	6.260	6.115	6.140	2,208,128	-0.03(-0.49%)
Oct 31, 2024	6.230	6.250	6.025	6.170	3,083,314	-0.14(-2.22%)
Oct 30, 2024	6.390	6.390	6.185	6.310	1,658,114	-0.08(-1.25%)
Oct 29, 2024	6.400	6.600	6.315	6.390	1,940,110	+0.04(+0.71%)
Oct 28, 2024	6.180	6.445	6.131	6.345	2,122,705	+0.19(+3.17%)
Oct 25, 2024	6.340	6.376	6.120	6.150	2,248,689	-0.26(-4.06%)
Oct 24, 2024	6.510	6.520	6.150	6.410	2,706,669	-0.05(-0.77%)
Oct 23, 2024	6.500	6.500	6.310	6.460	2,521,491	-0.07(-1.07%)
Oct 22, 2024	6.330	6.580	6.310	6.530	2,225,284	+0.30(+4.82%)
Oct 21, 2024	6.380	6.435	6.150	6.230	2,253,316	-0.01(-0.16%)
Oct 18, 2024	5.900	6.300	5.895	6.240	2,522,991	+0.42(+7.22%)
Oct 17, 2024	5.880	5.955	5.780	5.820	1,170,864	-0.06(-1.02%)
Oct 16, 2024	5.980	6.070	5.870	5.880	1,505,103	-0.01(-0.17%)
Oct 15, 2024	5.720	5.900	5.635	5.890	1,704,532	+0.15(+2.61%)
Oct 14, 2024	5.850	5.850	5.685	5.740	1,068,913	-0.11(-1.88%)
Oct 11, 2024	5.790	5.905	5.760	5.850	1,235,761	+0.12(+2.09%)
Oct 10, 2024	5.460	5.750	5.410	5.730	2,274,328	+0.28(+5.14%)
Oct 09, 2024	5.470	5.490	5.360	5.450	1,327,794	-0.06(-1.09%)
Oct 08, 2024	5.450	5.520	5.410	5.510	1,074,523	-0.01(-0.18%)
Oct 07, 2024	5.720	5.720	5.490	5.520	1,334,600	-0.21(-3.66%)
Oct 04, 2024	5.820	5.915	5.715	5.730	1,006,465	-0.04(-0.69%)
Oct 03, 2024	5.820	5.830	5.700	5.770	1,190,889	-0.13(-2.20%)
Oct 02, 2024	5.810	5.980	5.790	5.900	1,432,810	+0.07(+1.20%)
Oct 01, 2024	5.760	5.870	5.715	5.830	1,800,333	+0.15(+2.64%)
Sep 30, 2024	5.860	5.876	5.570	5.680	2,218,875	-0.29(-4.86%)
Sep 27, 2024	6.150	6.200	5.950	5.970	1,657,021	-0.18(-2.93%)
Sep 26, 2024	6.010	6.205	5.950	6.150	2,072,666	+0.26(+4.41%)
Sep 25, 2024	5.970	6.040	5.860	5.890	1,516,349	-0.10(-1.67%)
Sep 24, 2024	5.760	6.048	5.725	5.990	2,206,064	+0.31(+5.46%)
Sep 23, 2024	5.970	6.020	5.680	5.680	2,253,205	-0.32(-5.33%)
Sep 20, 2024	5.910	6.030	5.860	6.000	3,256,846	+0.17(+2.92%)
Sep 19, 2024	5.900	5.930	5.760	5.830	1,494,013	+0.13(+2.28%)
Sep 18, 2024	5.840	6.080	5.680	5.700	1,927,039	-0.08(-1.38%)
Sep 17, 2024	5.870	5.940	5.770	5.780	1,595,391	-0.11(-1.87%)
Sep 16, 2024	5.920	5.970	5.820	5.890	1,270,198	-0.04(-0.67%)
Sep 13, 2024	5.880	5.990	5.830	5.930	2,726,386	+0.13(+2.24%)
Sep 12, 2024	5.400	5.870	5.390	5.800	3,584,292	+0.47(+8.82%)
Sep 11, 2024	5.270	5.340	5.105	5.330	1,991,934	+0.04(+0.76%)
Sep 10, 2024	5.080	5.300	5.040	5.290	1,908,581	+0.25(+4.96%)
Sep 09, 2024	4.960	5.170	4.870	5.040	2,888,956	+0.15(+3.07%)
Sep 06, 2024	5.000	5.040	4.864	4.890	1,454,185	-0.14(-2.78%)
Sep 05, 2024	4.940	5.050	4.940	5.030	1,350,220	+0.19(+3.93%)
Sep 04, 2024	4.900	5.000	4.825	4.840	1,347,975	-0.07(-1.43%)

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.