SSR Mining Historical Data - SSRM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Close Price Last Traded
-1.18 -8.74% 12.32 12.05 13.32 13.18 13.50 20:00:00
more quote information »

SSRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5815.4210.458512.792,112,868-0.26-2.07%
1 Month15.8817.658.8813.541,928,315-3.56-22.42%
3 Months19.2719.818.8815.801,332,655-6.95-36.07%
6 Months14.9319.818.8815.741,111,114-2.61-17.48%
1 Year13.5519.818.8814.951,084,887-1.23-9.08%
3 Years10.8019.817.6411.811,061,0951.5214.07%
5 Years5.0219.813.65910.241,378,8927.30145.42%

SSRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 12.31 -1.19 -8.81% 13.18 13.32 12.05 1,302,823
Mar 26 2020 13.50 -0.83 -5.79% 14.65 15.42 13.0601 1,688,975
Mar 25 2020 14.33 1.03 7.74% 13.50 14.97 13.03 1,952,266
Mar 24 2020 13.30 2.19 19.71% 12.59 13.69 12.18 2,403,940
Mar 23 2020 11.11 0.22 2.02% 11.62 11.76 10.6101 1,841,101
Mar 20 2020 10.89 -1.03 -8.64% 12.58 13.03 10.4585 2,838,659
Mar 19 2020 11.92 0.42 3.65% 11.36 13.72 9.83 2,419,538
Mar 18 2020 11.50 -1.43 -11.06% 11.77 13.94 11.13 2,167,793
Mar 17 2020 12.93 1.10 9.3% 11.77 13.841 11.45 2,688,923
Mar 16 2020 11.83 0.65 5.86% 9.04 12.38 8.88 2,346,137
Mar 13 2020 11.175 -0.97 -7.95% 12.36 12.565 10.91 2,809,220
Mar 12 2020 12.14 -2.01 -14.2% 12.93 13.70 12.10 2,161,186
Mar 11 2020 14.15 -1.58 -10.04% 15.64 15.75 13.97 1,506,439
Mar 10 2020 15.73 0.25 1.61% 15.64 16.03 14.975 1,641,209
Mar 09 2020 15.48 -1.32 -7.86% 16.00 16.75 15.47 1,095,411
Mar 06 2020 16.80 -0.51 -2.95% 17.32 17.65 16.25 958,785
Mar 05 2020 17.31 0.36 2.12% 17.18 17.48 16.79 631,396
Mar 04 2020 16.95 0.00 0.0% 17.12 17.39 16.64 1,029,365
Mar 03 2020 16.95 0.85 5.28% 16.36 17.59 15.9647 2,325,394
Mar 02 2020 16.10 0.27 1.71% 16.05 16.38 15.86 1,064,954
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.