SSR Mining Inc (SSR)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -13.6291600634 | 12.62 | 12.7 | 10.43 | 5199 | 12.00890425 | DE |
| 4 | 2.15 | 24.5714285714 | 8.75 | 12.7 | 8.555 | 5162 | 10.42019726 | DE |
| 12 | 2.28 | 26.4501160093 | 8.62 | 12.7 | 7.81 | 5050 | 9.37943595 | DE |
| 26 | 3.96 | 57.060518732 | 6.94 | 12.7 | 6.48 | 6080 | 8.2700163 | DE |
| 52 | -5.2 | -32.298136646 | 16.1 | 17.04 | 5.87 | 28241 | 9.36812191 | DE |
| 156 | -13.3 | -54.958677686 | 24.2 | 33.42 | 5.87 | 37100 | 19.21073017 | DE |
| 260 | -19.85 | -64.5528455285 | 30.75 | 33.52 | 5.87 | 42620 | 20.55256642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 10.9 | -0.18 | -1.62 | 10.43 | 11.14 | 10.43 | 3690 |
| 1734585300 | 11.08 | -0.31 | -2.72 | 11.3 | 11.3 | 10.1 | 6530 |
| 1734498900 | 11.39 | 0.05 | 0.49 | 11.25 | 11.42 | 11.25 | 345 |
| 1734412500 | 11.335 | -0.25 | -2.12 | 11.6 | 11.63 | 11.335 | 3921 |
| 1734326100 | 11.58 | -0.34 | -2.85 | 11.96 | 11.97 | 11.31 | 6724 |
| 1734066900 | 11.92 | -0.65 | -5.17 | 12.08 | 12.08 | 11.11 | 4123 |
| 1733980500 | 12.57 | 0.87 | 7.44 | 12.62 | 12.7 | 12.25 | 10883 |
| 1733894100 | 11.7 | 0.74 | 6.75 | 11.47 | 11.97 | 11.47 | 15019 |
| 1733807700 | 10.96 | 1.16 | 11.84 | 10.76 | 11 | 10.76 | 10283 |
| 1733721300 | 9.8 | 0.44 | 4.70 | 9.84 | 9.9 | 9.8 | 11895 |
| 1733462100 | 9.36 | 0.12 | 1.30 | 9.3699999 | 9.43 | 9.3 | 3227 |
| 1733375700 | 9.24 | 0.07 | 0.76 | 9.28 | 9.32 | 9.24 | 2986 |
| 1733289300 | 9.17 | 0.62 | 7.19 | 9.17 | 9.26 | 9.1199999 | 6617 |
| 1733202900 | 8.555 | -0.27 | -3.00 | 8.77 | 8.77 | 8.555 | 2208 |
| 1733116500 | 8.82 | -0.08 | -0.90 | 8.91 | 8.91 | 8.82 | 3539 |
| 1732857300 | 8.9 | 0.12 | 1.37 | 8.82 | 8.91 | 8.7899999 | 1206 |
| 1732770900 | 8.78 | 0.1 | 1.15 | 8.7899999 | 8.8 | 8.76 | 1127 |
| 1732684500 | 8.68 | -0.09 | -1.03 | 8.75 | 8.75 | 8.68 | 3541 |
| 1732598100 | 8.77 | -0.16 | -1.79 | 8.83 | 8.83 | 8.76 | 1053 |
| 1732511700 | 8.93 | -0.17 | -1.87 | 9.11 | 9.11 | 8.7899999 | 3905 |
| 1732252500 | 9.1 | 0.4 | 4.60 | 9.13 | 9.13 | 9.09 | 5003 |
| 1732166100 | 8.7 | 0.01 | 0.12 | 8.75 | 8.77 | 8.7 | 5633 |
| 1732079700 | 8.69 | 0.1 | 1.16 | 8.7 | 8.78 | 8.17 | 7890 |
| 1731993300 | 8.59 | 0.33 | 4.00 | 8.385 | 8.67 | 8.365 | 8743 |
| 1731906900 | 8.26 | -0.11 | -1.31 | 8.48 | 8.59 | 8.26 | 2007 |
| 1731647700 | 8.3699999 | 0.16 | 1.95 | 8.46 | 8.46 | 8.02 | 10812 |
| 1731561300 | 8.21 | 0.1 | 1.23 | 8.27 | 8.3 | 8.1649999 | 1433 |
| 1731474900 | 8.11 | -0.19 | -2.29 | 8.11 | 8.2 | 8.11 | 883 |
| 1731388500 | 8.3 | -0.21 | -2.47 | 8.41 | 8.41 | 8 | 2778 |
| 1731302100 | 8.51 | 0.51 | 6.38 | 8.45 | 8.6 | 8.25 | 6784 |
| 1731042900 | 8 | -1.11 | -12.18 | 8.2 | 8.2 | 7.81 | 23777 |
| 1730956500 | 9.11 | 0.11 | 1.22 | 8.83 | 9.11 | 8.83 | 122 |
| 1730870100 | 9 | -0.22 | -2.39 | 9.23 | 9.23 | 8.99 | 615 |
| 1730783700 | 9.22 | -0.07 | -0.75 | 9.22 | 9.22 | 9.22 | 1 |
| 1730697300 | 9.2899999 | -0.01 | -0.11 | 9.3 | 9.4 | 9.02 | 4154 |
| 1730438100 | 9.3 | -0.17 | -1.80 | 9.42 | 9.42 | 9.27 | 5370 |
| 1730351700 | 9.47 | -0.13 | -1.35 | 9.6199999 | 9.6199999 | 9.47 | 1624 |
| 1730265300 | 9.6 | 0.15 | 1.59 | 9.3 | 9.75 | 9.3 | 1986 |
| 1730178900 | 9.45 | 0.29 | 3.17 | 9.5 | 9.53 | 9.26 | 18192 |
| 1730092500 | 9.16 | -0.3 | -3.17 | 9.2 | 9.2 | 8.78 | 4420 |
| 1729833300 | 9.46 | -0.13 | -1.36 | 9.61 | 9.61 | 9.2 | 8137 |
| 1729746900 | 9.59 | -0.04 | -0.42 | 9.67 | 9.67 | 9.51 | 7504 |
| 1729660500 | 9.63 | 0.42 | 4.56 | 9.63 | 9.698 | 9.58 | 14995 |
| 1729574100 | 9.21 | -0.09 | -0.97 | 9.27 | 9.27 | 9.19 | 4942 |
| 1729487700 | 9.3 | 0.65 | 7.51 | 9.15 | 9.31 | 9.13 | 9286 |
| 1729228500 | 8.65 | -0.04 | -0.46 | 8.63 | 8.7 | 8.63 | 2025 |
| 1729142100 | 8.69 | 0.08 | 0.93 | 8.72 | 8.725 | 8.69 | 620 |
| 1729055700 | 8.61 | 0.13 | 1.53 | 8.6 | 8.73 | 8.45 | 15612 |
| 1728969300 | 8.48 | -0.12 | -1.40 | 8.52 | 8.5399999 | 8.2 | 2758 |
| 1728882900 | 8.6 | 0.17 | 2.02 | 8.51 | 8.6 | 8.42 | 923 |
| 1728623700 | 8.43 | 0.38 | 4.72 | 8.46 | 8.48 | 8.4 | 6104 |
| 1728537300 | 8.05 | -0.07 | -0.86 | 8.06 | 8.13 | 8 | 2933 |
| 1728450900 | 8.1199999 | -0.03 | -0.37 | 8.15 | 8.15 | 8.1199999 | 295 |
| 1728364500 | 8.15 | -0.24 | -2.86 | 8.27 | 8.2899999 | 8.13 | 3202 |
| 1728281700 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1728022500 | 8.39 | -0.08 | -0.94 | 8.44 | 8.44 | 8.34 | 1384 |
| 1727936100 | 8.47 | 0.1 | 1.19 | 8.49 | 8.5 | 8.46 | 1397 |
| 1727849700 | 8.3699999 | 0.16 | 1.95 | 8.39 | 8.39 | 8.34 | 898 |
| 1727763300 | 8.21 | -0.34 | -3.98 | 8.23 | 8.25 | 8.21 | 133 |
| 1727676900 | 8.55 | -0.25 | -2.84 | 8.71 | 8.71 | 8.25 | 2657 |
| 1727417700 | 8.8 | 0.21 | 2.44 | 8.7899999 | 8.85 | 8.75 | 5264 |
| 1727331300 | 8.59 | -0.03 | -0.35 | 8.6199999 | 8.63 | 8.56 | 2062 |
| 1727244900 | 8.6199999 | 0.31 | 3.73 | 8.51 | 8.68 | 8.51 | 1774 |
| 1727158500 | 8.31 | -0.42 | -4.81 | 8.32 | 8.51 | 8.08 | 1999 |
| 1727072100 | 8.73 | 0.21 | 2.46 | 8.74 | 8.76 | 8.6199999 | 3258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
