SSRM

SSR Mining Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
SSR Mining Inc SSRM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.78 -7.45% 22.10 21.70 22.85 22.22 23.88 18:55:19
more quote information »

SSRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.2525.3221.7024.111,573,552-1.15-4.95%
1 Month22.7125.3220.7323.081,700,089-0.61-2.69%
3 Months19.7025.3217.2920.961,937,1522.4012.18%
6 Months18.0125.328.8818.201,770,4714.0922.71%
1 Year17.3125.328.8817.441,379,0564.7927.67%
3 Years9.0025.327.6413.801,058,91413.10145.56%
5 Years5.4325.323.65911.431,411,40816.67307.0%

SSRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 22.05 -1.83 -7.66% 22.22 22.85 21.70 3,456,335
Aug 06 2020 23.88 -0.39 -1.61% 24.60 24.93 23.4537 1,845,355
Aug 05 2020 24.27 -0.22 -0.9% 25.17 25.32 24.175 1,616,624
Aug 04 2020 24.49 0.78 3.29% 23.70 24.53 23.40 1,856,151
Aug 03 2020 23.71 -0.29 -1.21% 23.74 23.9699 23.205 937,821
Jul 31 2020 24.00 1.16 5.08% 23.25 24.195 23.0675 1,611,809
Jul 30 2020 22.84 -1.09 -4.55% 23.20 23.84 22.68 1,378,955
Jul 29 2020 23.93 -0.56 -2.29% 24.58 24.61 23.61 1,796,199
Jul 28 2020 24.49 -0.01 -0.04% 23.92 24.74 23.56 1,752,013
Jul 27 2020 24.50 0.95 4.03% 24.51 25.20 24.05 1,976,139
Jul 24 2020 23.55 0.73 3.18% 23.31 23.80 22.50 1,879,438
Jul 23 2020 22.825 -1.09 -4.54% 23.85 23.97 22.36 2,168,586
Jul 22 2020 23.91 0.67 2.88% 23.80 24.43 23.20 1,967,138
Jul 21 2020 23.24 0.65 2.88% 23.60 23.78 23.00 2,297,623
Jul 20 2020 22.59 0.83 3.81% 22.16 22.695 21.91 1,358,584
Jul 17 2020 21.76 0.67 3.18% 21.46 21.88 21.14 1,266,733
Jul 16 2020 21.09 -0.65 -2.99% 21.50 21.76 20.74 1,370,210
Jul 15 2020 21.74 -0.26 -1.18% 21.90 22.33 21.23 1,075,374
Jul 14 2020 22.00 0.72 3.38% 21.12 22.00 20.73 1,555,263
Jul 13 2020 21.28 -1.19 -5.3% 23.01 23.29 21.155 2,197,896
Jul 10 2020 22.47 -0.32 -1.38% 22.71 22.94 22.11 1,596,072
See More Historical Prices »


Your Recent History
NASDAQ
SSRM
SSR Mining
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.