SSRM

SSR Mining Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
SSR Mining Inc SSRM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.27 7.33% 18.525 14:03:05
Open Price Low Price High Price Close Price Prev Close
17.55 17.32 18.525 17.26
more quote information »

SSRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.6518.61516.3716.911,844,9820.8754.96%
1 Month16.3018.61515.7916.631,845,3572.2313.65%
3 Months15.39518.61513.6815.581,832,5743.1320.33%
6 Months18.9521.8013.6816.901,801,084-0.425-2.24%
1 Year21.8825.3213.6818.711,843,028-3.36-15.33%
3 Years10.3025.328.1116.211,286,7498.2379.85%
5 Years9.5325.327.6413.681,432,3009.0094.39%

SSRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 17.26 0.53 3.17% 16.90 17.3475 16.8797 1,465,588
May 13 2021 16.73 -0.13 -0.77% 16.70 16.927 16.47 1,567,522
May 12 2021 16.86 -0.14 -0.82% 17.00 17.16 16.75 2,353,723
May 11 2021 17.00 0.22 1.31% 16.50 17.09 16.37 1,620,545
May 10 2021 16.78 -0.59 -3.4% 17.65 17.85 16.76 2,217,533
May 07 2021 17.37 0.00 0.0% 17.66 17.79 17.2238 2,476,398
May 06 2021 17.37 1.32 8.22% 16.54 17.81 16.24 3,590,963
May 05 2021 16.05 -0.04 -0.25% 16.20 16.20 15.81 1,297,434
May 04 2021 16.09 -0.55 -3.31% 16.60 16.86 16.02 1,674,609
May 03 2021 16.64 0.78 4.92% 16.20 16.77 16.125 1,947,960
Apr 30 2021 15.86 -0.14 -0.88% 15.97 16.29 15.86 2,123,225
Apr 29 2021 16.00 -0.35 -2.14% 16.20 16.20 15.79 1,382,777
Apr 28 2021 16.35 0.30 1.87% 15.94 16.42 15.79 1,485,226
Apr 27 2021 16.05 -0.33 -2.01% 16.46 16.475 16.03 1,153,687
Apr 26 2021 16.38 -0.01 -0.06% 16.48 16.51 16.22 911,497
Apr 23 2021 16.39 -0.19 -1.15% 16.70 16.82 16.34 1,226,608
Apr 22 2021 16.58 -0.50 -2.93% 17.03 17.03 16.57 2,164,980
Apr 21 2021 17.08 0.69 4.21% 16.46 17.09 16.44 3,206,047
Apr 20 2021 16.39 0.30 1.86% 16.07 16.40 15.93 1,424,728
Apr 19 2021 16.09 -0.15 -0.92% 16.30 16.4201 15.95 1,338,217
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.