SSR Mining Historical Data - SSRM

SSRM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 19.44 -1.51 -7.21% 20.69 20.5601 19.225 2,993,741
May 25 2020 20.95 0.00 +0.00% 21.05 21.31 20.84 0
May 22 2020 20.95 0.09 0.43% 21.05 21.31 20.84 1,298,978
May 21 2020 20.86 -1.07 -4.88% 21.60 21.88 20.43 1,876,171
May 20 2020 21.93 -0.37 -1.66% 22.35 22.65 21.31 2,104,672
May 19 2020 22.30 1.49 7.16% 21.10 22.495 21.00 3,570,583
May 18 2020 20.81 -0.50 -2.35% 21.88 22.7999 20.71 2,933,139
May 15 2020 21.31 2.57 13.71% 19.70 21.46 18.72 4,665,679
May 14 2020 18.74 0.77 4.28% 18.07 19.20 17.86 3,603,630
May 13 2020 17.97 -0.13 -0.72% 18.40 18.55 17.545 3,280,316
May 12 2020 18.10 0.94 5.48% 17.25 18.50 17.3159 3,318,950
May 11 2020 17.16 -0.96 -5.3% 18.37 19.05 16.06 3,607,922
May 08 2020 18.12 -0.16 -0.85% 18.36 18.58 18.02 984,246
May 07 2020 18.275 0.45 2.55% 18.20 18.43 17.66 1,132,311
May 06 2020 17.82 -0.25 -1.38% 17.8435 18.20 17.39 1,015,222
May 05 2020 18.07 0.19 1.06% 17.80 18.17 17.40 807,006
May 04 2020 17.88 -0.08 -0.45% 18.28 18.3947 17.85 1,039,945
May 01 2020 17.96 0.51 2.92% 17.15 18.00 16.84 1,153,389
Apr 30 2020 17.45 -0.80 -4.38% 17.87 18.60 17.40 987,933
Apr 29 2020 18.25 0.72 4.11% 17.43 18.25 17.33 1,280,703
Apr 28 2020 17.53 0.05 0.29% 17.26 17.78 17.03 1,057,859
Apr 27 2020 17.48 0.05 0.29% 17.50 17.64 16.99 868,121
Apr 24 2020 17.43 0.37 2.17% 17.50 17.99 16.76 1,640,488
Apr 23 2020 17.06 0.21 1.25% 17.05 17.90 16.87 2,119,112
Apr 22 2020 16.85 1.12 7.12% 16.26 16.99 15.90 1,480,852
Apr 21 2020 15.73 0.19 1.22% 14.64 15.905 14.50 1,767,107
Apr 20 2020 15.54 0.47 3.12% 15.24 15.69 14.83 1,586,922
Apr 17 2020 15.07 -0.56 -3.58% 15.12 15.51 14.82 2,273,479
Apr 16 2020 15.63 0.27 1.76% 15.48 15.688 15.23 1,144,645
Apr 15 2020 15.36 -0.04 -0.26% 14.95 15.63 14.65 1,696,468
Apr 14 2020 15.40 -0.30 -1.91% 15.98 16.75 15.1084 1,915,853
Apr 13 2020 15.70 1.04 7.09% 14.61 15.91 13.96 2,118,021
Apr 10 2020 14.66 0.00 +0.00% 14.11 14.73 13.80 0
Apr 09 2020 14.66 1.02 7.48% 14.11 14.73 13.80 1,356,547
Apr 08 2020 13.64 0.16 1.19% 13.56 13.84 13.03 879,785
Apr 07 2020 13.48 0.06 0.45% 13.85 14.23 13.26 1,459,684
Apr 06 2020 13.42 0.92 7.36% 12.82 13.6499 12.76 1,648,149
Apr 03 2020 12.50 -0.41 -3.18% 12.86 13.25 12.445 962,942
Apr 02 2020 12.91 0.63 5.13% 12.44 13.5613 12.28 1,494,346
Apr 01 2020 12.28 0.90 7.91% 11.40 12.365 11.07 1,592,501
Mar 31 2020 11.38 -0.49 -4.13% 11.71 12.42 11.17 2,126,585
Mar 30 2020 11.87 -0.44 -3.57% 12.30 13.00 11.44 1,369,496
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
Feb 28 2020 15.83 -1.33 -7.75% 15.88 16.65 15.08 2,971,657
Feb 27 2020 17.16 -1.33 -7.19% 18.90 18.95 17.155 1,366,061


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.