SSR Mining Historical Data - SSRM

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 Low Price High Price Open Price Close Price Last Traded
0.34 1.8% 19.23 19.05 19.63 19.57 18.89 00:00:00
more quote information »

SSRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0521.3118.2919.402,336,536-1.82-8.65%
1 Month17.1522.799916.0619.482,338,9122.0812.13%
3 Months17.3222.79998.8816.121,909,0031.9111.03%
6 Months15.2622.79998.8816.701,463,7963.9726.02%
1 Year11.2022.79998.8815.881,272,3248.0371.7%
3 Years9.6122.79997.6412.551,049,9369.62100.1%
5 Years6.1922.79993.65910.741,391,37813.04210.66%

SSRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 19.23 0.43 2.29% 19.57 20.13 19.00 2,112,051
May 28 2020 18.80 -0.31 -1.62% 19.39 19.70 18.55 2,186,161
May 27 2020 19.11 -0.33 -1.7% 19.00 19.60 18.29 2,867,265
May 26 2020 19.44 -1.51 -7.21% 20.69 20.5601 19.225 2,993,741
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
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.