SSRM

SSR Mining Historical Data

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 Last Traded
-0.47 -2.59% 17.71 00:00:00
Open Price Low Price High Price Close Price Prev Close
18.12 17.67 18.14 17.76 18.18
more quote information »

SSRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.9418.2017.4317.781,270,811-0.23-1.28%
1 Month16.9018.9416.879718.281,785,9770.814.79%
3 Months15.5418.9413.6816.661,790,2582.1713.96%
6 Months19.0321.8013.6816.881,835,183-1.32-6.94%
1 Year19.6625.3213.6818.601,809,031-1.95-9.92%
3 Years10.3025.328.1116.321,315,3947.4171.94%
5 Years11.5025.327.6413.841,426,5636.2154.0%

SSRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 17.76 -0.42 -2.31% 18.12 18.14 17.67 1,342,999
Jun 10 2021 18.18 0.69 3.95% 17.54 18.20 17.45 1,231,820
Jun 09 2021 17.49 0.04 0.23% 17.50 17.86 17.46 1,178,357
Jun 08 2021 17.45 -0.38 -2.13% 17.71 17.84 17.43 1,341,062
Jun 07 2021 17.83 -0.10 -0.56% 17.90 17.965 17.62 1,046,974
Jun 04 2021 17.93 0.30 1.7% 17.94 18.16 17.78 1,555,844
Jun 03 2021 17.63 -0.79 -4.29% 18.15 18.17 17.55 1,880,569
Jun 02 2021 18.42 -0.27 -1.44% 18.71 18.74 18.37 1,864,526
Jun 01 2021 18.69 0.14 0.75% 18.71 18.94 18.565 1,525,073
May 28 2021 18.55 -0.08 -0.43% 18.43 18.87 18.30 2,049,363
May 27 2021 18.63 0.27 1.47% 18.29 18.655 18.00 3,836,685
May 26 2021 18.36 -0.26 -1.4% 18.80 18.88 18.34 2,292,265
May 25 2021 18.62 0.02 0.11% 18.60 18.75 18.15 1,318,086
May 24 2021 18.60 0.08 0.43% 18.61 18.7919 18.49 764,193
May 21 2021 18.52 -0.13 -0.7% 18.848 18.848 18.33 1,242,484
May 20 2021 18.65 0.15 0.81% 18.51 18.89 18.29 1,303,710
May 19 2021 18.50 0.13 0.71% 18.10 18.9399 18.00 4,007,291
May 18 2021 18.37 -0.07 -0.38% 18.45 18.51 17.92 1,681,277
May 17 2021 18.44 1.18 6.84% 17.55 18.615 17.32 2,348,392
May 14 2021 17.26 0.53 3.17% 16.90 17.3475 16.8797 1,465,588
May 13 2021 16.73 -0.13 -0.77% 16.70 16.927 16.47 1,567,522
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.