SSR Mining Inc (SSR)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.04 | 16.3855421687 | 12.45 | 14.55 | 11.82 | 4586 | 12.92728807 | DE |
| 4 | 3.09 | 27.1052631579 | 11.4 | 14.55 | 11.01 | 3505 | 12.34330025 | DE |
| 12 | 6.22 | 75.2116082225 | 8.27 | 14.55 | 8.02 | 4148 | 10.81443816 | DE |
| 26 | 7.2 | 98.7654320988 | 7.29 | 14.55 | 6.6 | 4919 | 9.20146661 | DE |
| 52 | 0.05 | 0.346260387812 | 14.44 | 14.98 | 5.87 | 21581 | 7.44256036 | DE |
| 156 | -8.63 | -37.3269896194 | 23.12 | 33.42 | 5.87 | 36629 | 19.1134881 | DE |
| 260 | -16.26 | -52.8780487805 | 30.75 | 33.52 | 5.87 | 41542 | 20.53496723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 14.49 | 0.08 | 0.56 | 14.55 | 14.55 | 14 | 3365 |
| 1738818900 | 14.41 | 1.43 | 11.02 | 14.48 | 14.64 | 13.82 | 13906 |
| 1738732500 | 12.98 | -0.02 | -0.15 | 12.92 | 12.99 | 12.91 | 4586 |
| 1738646100 | 13 | 0.45 | 3.59 | 12.01 | 13 | 12.01 | 3494 |
| 1738559700 | 12.55 | -0.47 | -3.61 | 13.02 | 13.03 | 11.82 | 1221 |
| 1738300500 | 13.02 | 0.48 | 3.83 | 13.03 | 13.13 | 12.665 | 10925 |
| 1738214100 | 12.54 | 0.3 | 2.45 | 12.45 | 12.56 | 12.45 | 2706 |
| 1738127700 | 12.24 | 0.22 | 1.83 | 12.24 | 12.33 | 12.23 | 2540 |
| 1738041300 | 12.02 | -0.43 | -3.45 | 11.5 | 12.17 | 11.5 | 972 |
| 1737695700 | 12.45 | 0.17 | 1.38 | 12.43 | 12.5 | 12.38 | 6792 |
| 1737609300 | 12.28 | -0.1 | -0.81 | 12.37 | 12.4 | 12.28 | 224 |
| 1737522900 | 12.38 | 0.88 | 7.65 | 12.29 | 12.46 | 11.5 | 5853 |
| 1737436500 | 11.5 | -0.66 | -5.43 | 12.28 | 12.31 | 11.5 | 5227 |
| 1737350100 | 12.16 | -0.13 | -1.06 | 12.28 | 12.28 | 12.13 | 1253 |
| 1737090900 | 12.29 | 0.54 | 4.60 | 12.3 | 12.3 | 12.1 | 6332 |
| 1737004500 | 11.75 | -0.04 | -0.34 | 11.84 | 11.84 | 11.75 | 287 |
| 1736918100 | 11.79 | 0.32 | 2.79 | 11.8 | 11.86 | 11.77 | 546 |
| 1736831700 | 11.47 | 0.07 | 0.61 | 11.49 | 11.5 | 11.23 | 4015 |
| 1736745300 | 11.4 | -0.69 | -5.71 | 12 | 12.1 | 11.4 | 3213 |
| 1736486100 | 12.09 | 0.09 | 0.75 | 12.14 | 12.17 | 12.09 | 4946 |
| 1736399700 | 12 | 0.61 | 5.36 | 11.4 | 12 | 11.01 | 1466 |
| 1736313300 | 11.39 | 0.03 | 0.26 | 11.42 | 11.51 | 11.35 | 1551 |
| 1736226900 | 11.36 | -0.12 | -1.05 | 11.51 | 11.51 | 11.34 | 3147 |
| 1736140500 | 11.48 | 0.03 | 0.26 | 11.45 | 11.48 | 11.45 | 285 |
| 1735881300 | 11.45 | 0.25 | 2.23 | 11.49 | 11.51 | 11.44 | 2954 |
| 1735794900 | 11.2 | 0.29 | 2.66 | 11.23 | 11.3 | 10.93 | 2106 |
| 1735617660 | 10.91 | -0.36 | -3.19 | 10.91 | 10.97 | 10.91 | 749 |
| 1735535700 | 11.27 | -0.11 | -0.97 | 11.29 | 11.34 | 11.27 | 755 |
| 1735276500 | 11.38 | 0.33 | 2.99 | 11.38 | 11.38 | 11.36 | 3306 |
| 1735017300 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1734930900 | 11.05 | 0.15 | 1.38 | 11 | 11.07 | 10.87 | 2360 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
