SSRM

SSR Mining Historical Data

SSRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 18.38 -0.50 -2.65% 18.72 18.77 18.14 2,142,043
Sep 24 2020 18.88 0.33 1.78% 18.41 19.13 18.02 2,938,787
Sep 23 2020 18.55 -1.96 -9.56% 20.00 20.075 18.44 2,860,241
Sep 22 2020 20.51 0.36 1.79% 20.60 20.85 20.16 2,185,149
Sep 21 2020 20.15 -1.80 -8.2% 21.40 21.69 20.08 2,500,835
Sep 18 2020 21.95 -0.50 -2.23% 22.56 23.03 21.95 2,852,662
Sep 17 2020 22.45 0.18 0.81% 21.99 22.58 21.04 2,753,442
Sep 16 2020 22.27 -0.02 -0.09% 22.60 23.27 22.14 4,881,074
Sep 15 2020 22.29 0.20 0.91% 22.44 22.78 22.07 3,263,236
Sep 14 2020 22.09 1.50 7.29% 20.97 22.19 20.5279 3,256,639
Sep 11 2020 20.59 -0.23 -1.08% 20.93 21.60 20.50 1,834,509
Sep 10 2020 20.815 -0.10 -0.45% 21.22 21.33 20.65 1,369,192
Sep 09 2020 20.91 0.92 4.6% 20.15 20.96 20.15 1,210,782
Sep 08 2020 19.99 -0.40 -1.94% 19.69 20.41 19.24 1,397,427
Sep 07 2020 20.385 0.00 +0.00% 20.83 21.22 19.68 0
Sep 04 2020 20.385 -0.52 -2.46% 20.83 21.22 19.68 1,393,412
Sep 03 2020 20.90 0.03 0.14% 20.71 20.95 20.12 1,367,880
Sep 02 2020 20.87 -0.23 -1.09% 20.80 20.895 20.165 1,214,282
Sep 01 2020 21.10 -0.35 -1.63% 21.79 21.95 20.89 1,422,617
Aug 31 2020 21.45 0.39 1.85% 21.35 21.85 21.10 1,562,550
Aug 28 2020 21.06 0.80 3.95% 20.50 21.32 20.27 1,842,392
Aug 27 2020 20.26 0.30 1.5% 20.46 20.46 19.485 2,352,228
Aug 26 2020 19.96 0.56 2.86% 19.04 20.03 19.04 1,703,832
Aug 25 2020 19.405 0.18 0.94% 19.12 19.42 18.85 1,800,230
Aug 24 2020 19.225 0.01 0.03% 19.58 19.64 19.01 1,418,465
Aug 21 2020 19.22 -0.64 -3.22% 19.49 19.65 19.0787 1,231,303
Aug 20 2020 19.86 0.37 1.9% 19.44 20.09 19.36 1,485,456
Aug 19 2020 19.49 -0.88 -4.32% 20.20 20.35 19.31 1,869,185
Aug 18 2020 20.37 -0.21 -1.02% 21.11 21.38 20.15 1,413,053
Aug 17 2020 20.58 0.95 4.84% 20.29 20.63 20.00 1,798,161
Aug 14 2020 19.63 -0.11 -0.56% 19.69 19.84 19.32 1,613,564
Aug 13 2020 19.74 0.66 3.46% 19.54 19.98 19.34 2,115,107
Aug 12 2020 19.08 -0.17 -0.88% 19.91 20.10 18.815 3,043,533
Aug 11 2020 19.25 -1.92 -9.07% 20.17 21.39 19.17 3,281,110
Aug 10 2020 21.17 -0.88 -3.99% 22.30 22.78 21.125 2,491,141
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
Jul 09 2020 22.785 0.05 0.2% 23.00 23.45 21.89 2,253,606
Jul 08 2020 22.74 1.08 4.99% 22.10 23.025 21.95 2,350,945
Jul 07 2020 21.66 0.95 4.59% 20.58 21.91 20.3314 1,931,906
Jul 06 2020 20.71 0.12 0.58% 20.99 21.17 20.3411 1,181,322
Jul 03 2020 20.59 0.00 +0.00% 20.93 21.24 20.52 0
Jul 02 2020 20.59 -0.56 -2.65% 20.93 21.24 20.52 1,207,360
Jul 01 2020 21.15 -0.18 -0.84% 21.3412 21.50 20.38 1,622,874
Jun 30 2020 21.33 0.93 4.56% 20.40 21.415 19.9907 2,054,018


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.