SSR Mining Inc (SSR)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -5.81683168317 | 8.08 | 8.5 | 7.47 | 5877 | 8.22202791 | DE |
| 4 | 1 | 15.1285930408 | 6.61 | 8.5 | 6.61 | 8410 | 7.68750956 | DE |
| 12 | -0.29 | -3.67088607595 | 7.9 | 8.66 | 6.48 | 8733 | 7.65165334 | DE |
| 26 | -6.81 | -47.226074896 | 14.42 | 14.99 | 5.87 | 38533 | 7.4223257 | DE |
| 52 | -14.02 | -64.817383264 | 21.63 | 23.59 | 5.87 | 52961 | 15.15996183 | DE |
| 156 | -14.32 | -65.2986776106 | 21.93 | 33.42 | 5.87 | 43306 | 19.94570929 | DE |
| 260 | -23.14 | -75.2520325203 | 30.75 | 33.52 | 5.87 | 46197 | 20.72048203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722579300 | 7.61 | -0.57 | -6.91 | 7.74 | 7.74 | 7.47 | 8528 |
| 1722492900 | 8.175 | -0.25 | -2.91 | 8.3 | 8.3 | 8.1 | 2240 |
| 1722406500 | 8.42 | 0.16 | 1.94 | 8.31 | 8.5 | 8.31 | 576 |
| 1722320100 | 8.26 | -0.03 | -0.36 | 8.23 | 8.28 | 8.215 | 7711 |
| 1722233700 | 8.2899999 | 0.07 | 0.85 | 8.35 | 8.35 | 8.21 | 4869 |
| 1721974500 | 8.22 | 0.18 | 2.24 | 8.28 | 8.28 | 8.19 | 12313 |
| 1721888100 | 8.0399999 | 0.02 | 0.25 | 8.08 | 8.125 | 8 | 3916 |
| 1721801700 | 8.02 | 0.08 | 1.01 | 8 | 8.08 | 8 | 6634 |
| 1721715300 | 7.94 | 0.05 | 0.63 | 7.98 | 8 | 7.855 | 2890 |
| 1721628900 | 7.89 | 0.03 | 0.38 | 7.89 | 7.91 | 7.85 | 8576 |
| 1721369700 | 7.86 | -0.23 | -2.78 | 7.92 | 7.92 | 7.79 | 3418 |
| 1721283300 | 8.085 | 0.01 | 0.06 | 8.1 | 8.155 | 8.06 | 10719 |
| 1721196900 | 8.08 | 0.37 | 4.80 | 8.01 | 8.115 | 8.01 | 26017 |
| 1721110500 | 7.71 | 0.27 | 3.63 | 7.7 | 7.74 | 7.69 | 8307 |
| 1721024100 | 7.44 | 0 | 0.00 | 7.48 | 7.49 | 7.36 | 8759 |
| 1720764900 | 7.44 | 0.33 | 4.64 | 7.41 | 7.52 | 7.38 | 10950 |
| 1720678500 | 7.11 | 0.33 | 4.87 | 6.99 | 7.15 | 6.99 | 5853 |
| 1720592100 | 6.78 | -0.17 | -2.45 | 6.8 | 6.8 | 6.68 | 1340 |
| 1720505700 | 6.95 | 0.02 | 0.29 | 7.04 | 7.05 | 6.95 | 4883 |
| 1720419300 | 6.93 | -0.11 | -1.56 | 6.96 | 6.99 | 6.9 | 1018 |
| 1720160100 | 7.04 | -0.1 | -1.40 | 7.01 | 7.04 | 7 | 1802 |
| 1720073700 | 7.14 | 0.55 | 8.35 | 6.61 | 7.18 | 6.61 | 37650 |
| 1719987300 | 6.59 | -0.15 | -2.23 | 6.64 | 6.67 | 6.48 | 9127 |
| 1719900900 | 6.74 | 0.07 | 1.05 | 6.76 | 6.77 | 6.73 | 4897 |
| 1719814500 | 6.67 | -0.09 | -1.33 | 6.75 | 6.75 | 6.62 | 4135 |
| 1719555300 | 6.76 | -0.01 | -0.15 | 6.8 | 6.88 | 6.76 | 6444 |
| 1719468900 | 6.77 | 0.17 | 2.58 | 6.8 | 6.8 | 6.7 | 17062 |
| 1719382500 | 6.6 | -0.29 | -4.21 | 6.72 | 6.74 | 6.59 | 7408 |
| 1719296100 | 6.89 | 0.04 | 0.58 | 6.9 | 6.94 | 6.76 | 3699 |
| 1719209700 | 6.85 | -0.11 | -1.58 | 6.86 | 6.88 | 6.78 | 2705 |
| 1718950500 | 6.96 | 0.09 | 1.31 | 6.97 | 6.99 | 6.94 | 3944 |
| 1718864100 | 6.87 | 0.03 | 0.44 | 6.88 | 6.88 | 6.81 | 781 |
| 1718777700 | 6.84 | -0.1 | -1.44 | 6.94 | 6.95 | 6.75 | 6582 |
| 1718691300 | 6.94 | -0.02 | -0.29 | 6.97 | 7 | 6.76 | 5525 |
| 1718604900 | 6.96 | -0.26 | -3.60 | 7.03 | 7.04 | 6.95 | 7951 |
| 1718345700 | 7.22 | -0.09 | -1.23 | 7.19 | 7.28 | 7.12 | 8380 |
| 1718259300 | 7.31 | -0.16 | -2.14 | 7.42 | 7.49 | 7.27 | 5391 |
| 1718172900 | 7.47 | -0.18 | -2.35 | 7.6 | 7.6 | 7.43 | 3707 |
| 1718086500 | 7.65 | -0.09 | -1.16 | 7.8 | 7.8 | 7.57 | 21321 |
| 1717740900 | 7.74 | 0.34 | 4.59 | 7.65 | 7.81 | 7.58 | 28451 |
| 1717654500 | 7.4 | 0.29 | 4.08 | 7.36 | 7.45 | 7.36 | 6457 |
| 1717568100 | 7.11 | -0.56 | -7.30 | 7.3 | 7.3 | 6.71 | 17002 |
| 1717481700 | 7.67 | -0.29 | -3.64 | 7.77 | 7.77 | 7.57 | 13387 |
| 1717395300 | 7.96 | 0.05 | 0.63 | 7.95 | 7.98 | 7.85 | 7684 |
| 1717136100 | 7.91 | 0.19 | 2.46 | 8 | 8 | 7.81 | 702 |
| 1717049700 | 7.72 | -0.2 | -2.53 | 7.96 | 7.96 | 7.72 | 820 |
| 1716963300 | 7.92 | -0.18 | -2.22 | 8.2 | 8.2 | 7.91 | 3782 |
| 1716876900 | 8.1 | -0.03 | -0.37 | 8.17 | 8.21 | 8.01 | 2927 |
| 1716790500 | 8.13 | 0.22 | 2.78 | 8.06 | 8.21 | 8.02 | 9469 |
| 1716531300 | 7.91 | -0.36 | -4.35 | 8.1 | 8.1 | 7.85 | 1777 |
| 1716444900 | 8.27 | -0.13 | -1.55 | 8.1199999 | 8.3 | 8.0399999 | 494 |
| 1716358500 | 8.4 | -0.2 | -2.33 | 8.56 | 8.6 | 8.36 | 4555 |
| 1716272100 | 8.6 | 0.1 | 1.18 | 8.56 | 8.66 | 8.56 | 17914 |
| 1716185700 | 8.5 | 0.53 | 6.65 | 8.3699999 | 8.56 | 8.36 | 22548 |
| 1715926500 | 7.97 | -0.16 | -1.97 | 8 | 8.03 | 7.93 | 3428 |
| 1715840100 | 8.13 | 0.03 | 0.37 | 8.01 | 8.14 | 7.98 | 3947 |
| 1715753700 | 8.1 | 0.15 | 1.89 | 8.1 | 8.2899999 | 8.09 | 4229 |
| 1715667300 | 7.95 | -0.02 | -0.25 | 7.73 | 8.01 | 7.73 | 35748 |
| 1715580900 | 7.97 | -0.17 | -2.09 | 8.08 | 8.08 | 7.75 | 8129 |
| 1715321700 | 8.14 | 0.37 | 4.69 | 7.99 | 8.18 | 7.95 | 16320 |
| 1715235300 | 7.775 | -0.38 | -4.60 | 7.9 | 7.9 | 7.52 | 18238 |
| 1715148900 | 8.15 | 0.12 | 1.49 | 8.11 | 8.21 | 8.05 | 8305 |
| 1715062500 | 8.03 | 0.02 | 0.25 | 8.01 | 8.1 | 7.95 | 6743 |
| 1714976100 | 8.01 | -0.07 | -0.87 | 7.99 | 8.07 | 7.91 | 34215 |
| 1714716900 | 8.08 | 0.03 | 0.37 | 8.03 | 8.19 | 8.01 | 7918 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
