SSRM

SSR Mining Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.04 0.23% 17.10 19:25:47
Open Price Low Price High Price Close Price Prev Close
17.10 16.765 17.22 17.01 17.06
more quote information »

SSRM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.4018.4216.76517.721,644,409-1.30-7.07%
1 Month19.7421.8016.76519.341,438,518-2.64-13.37%
3 Months18.8021.8016.76519.141,579,155-1.70-9.04%
6 Months22.1625.3216.76520.141,765,684-5.06-22.83%
1 Year17.6525.328.8818.851,723,459-0.55-3.12%
3 Years9.0825.327.6415.631,176,5608.0288.33%
5 Years4.4925.323.65912.811,435,43012.61280.85%

SSRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 17.01 -0.05 -0.29% 17.10 17.22 16.765 1,763,853
Jan 15 2021 17.06 -0.84 -4.67% 17.71 17.9983 17.04 2,215,452
Jan 14 2021 17.895 -0.10 -0.53% 18.01 18.21 17.795 1,103,546
Jan 13 2021 17.99 -0.25 -1.37% 18.21 18.31 17.85 1,729,003
Jan 12 2021 18.24 -0.13 -0.71% 18.40 18.42 17.73 1,529,633
Jan 11 2021 18.37 -0.51 -2.7% 18.60 18.82 18.34 1,573,985
Jan 08 2021 18.88 -0.74 -3.77% 19.90 19.90 18.575 3,020,082
Jan 08 2021 19.62 -0.76 -3.73% 19.90 19.90 19.52 161,053
Jan 07 2021 20.38 -0.42 -2.02% 20.80 21.00 20.17 1,353,434
Jan 06 2021 20.80 -0.58 -2.71% 21.05 21.15 20.25 1,853,577
Jan 05 2021 21.38 -0.12 -0.56% 21.80 21.80 21.04 1,342,453
Jan 04 2021 21.50 1.39 6.91% 21.07 21.665 20.62 2,340,421
Dec 31 2020 20.11 -0.18 -0.89% 20.23 20.38 19.82 849,549
Dec 30 2020 20.29 0.65 3.31% 19.71 20.35 19.71 1,113,119
Dec 29 2020 19.64 0.19 0.98% 19.55 19.98 19.38 1,004,086
Dec 28 2020 19.45 -0.09 -0.46% 19.85 20.28 19.43 1,027,976
Dec 24 2020 19.54 0.11 0.57% 19.42 19.69 19.24 409,189
Dec 23 2020 19.43 0.53 2.8% 19.05 19.56 19.05 686,292
Dec 22 2020 18.90 -0.86 -4.35% 19.74 19.80 18.74 1,303,008
Dec 21 2020 19.76 -0.18 -0.9% 19.92 20.2316 19.63 1,291,813
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.