Ssr Mining Inc (NQ: SSRM )

15.98 USD -0.21 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 15.93 16.06 15.71 15.98 1,310,761 -0.21(-1.30%)
Jan 27, 2022 16.16 16.57 16.11 16.19 1,239,898 -0.40(-2.41%)
Jan 26, 2022 17.01 17.36 16.45 16.59 1,619,743 -0.61(-3.55%)
Jan 25, 2022 16.58 17.27 16.42 17.20 1,413,885 +0.45(+2.69%)
Jan 24, 2022 16.86 16.90 16.17 16.75 1,249,472 -0.31(-1.82%)
Jan 21, 2022 17.42 17.45 16.97 17.06 1,444,181 -0.22(-1.27%)
Jan 20, 2022 17.81 17.87 17.27 17.28 1,252,833 -0.34(-1.93%)
Jan 19, 2022 16.67 17.69 16.59 17.62 1,618,643 +1.29(+7.90%)
Jan 18, 2022 16.35 16.75 16.17 16.33 1,010,399 -0.11(-0.67%)
Jan 14, 2022 16.44 0 -0.35(-2.08%)
Jan 13, 2022 16.91 17.27 16.77 16.79 611,905 -0.48(-2.78%)
Jan 12, 2022 17.18 17.28 16.90 17.27 803,185 +0.25(+1.47%)
Jan 11, 2022 16.56 17.03 16.41 17.02 1,347,789 +0.35(+2.10%)
Jan 10, 2022 16.12 16.67 15.98 16.67 1,906,748 +0.32(+1.96%)
Jan 07, 2022 16.39 16.52 16.10 16.35 1,170,929 -0.06(-0.37%)
Jan 06, 2022 16.63 16.77 16.29 16.41 1,150,637 -0.58(-3.41%)
Jan 05, 2022 17.51 17.87 16.96 16.99 1,329,529 -0.44(-2.52%)
Jan 04, 2022 17.11 17.69 17.03 17.43 1,077,341 +0.27(+1.57%)
Jan 03, 2022 17.37 17.47 17.14 17.16 727,739 -0.54(-3.05%)
Dec 31, 2021 17.62 17.73 17.49 17.70 722,170 +0.16(+0.91%)
Dec 30, 2021 17.39 17.67 17.32 17.54 1,135,858 +0.23(+1.33%)
Dec 29, 2021 17.39 17.66 17.25 17.31 923,603 -0.29(-1.65%)
Dec 28, 2021 17.70 17.93 17.60 17.60 637,421 -0.07(-0.40%)
Dec 27, 2021 17.62 17.83 17.54 17.67 770,846 -0.02(-0.11%)
Dec 23, 2021 17.73 17.86 17.47 17.69 988,777 +0.00(+0.00%)
Dec 22, 2021 17.48 17.72 17.17 17.69 976,894 +0.24(+1.38%)
Dec 21, 2021 17.14 17.55 17.03 17.45 1,349,897 +0.49(+2.89%)
Dec 20, 2021 16.91 16.97 16.62 16.96 1,087,484 -0.04(-0.24%)
Dec 17, 2021 17.26 17.46 16.81 17.00 4,315,347 -0.22(-1.28%)
Dec 16, 2021 16.44 17.29 16.44 17.22 2,034,268 +1.02(+6.30%)
Dec 15, 2021 16.32 16.35 15.77 16.20 2,085,068 -0.24(-1.46%)
Dec 14, 2021 16.49 16.76 16.30 16.44 1,769,882 -0.35(-2.08%)
Dec 13, 2021 16.96 17.00 16.72 16.79 1,921,265 -0.17(-1.00%)
Dec 10, 2021 17.44 17.44 16.90 16.96 1,067,084 -0.21(-1.22%)
Dec 09, 2021 17.36 17.39 16.93 17.17 1,236,260 -0.45(-2.55%)
Dec 08, 2021 17.86 17.90 17.42 17.62 978,790 -0.17(-0.96%)
Dec 07, 2021 17.46 17.94 17.46 17.79 935,371 +0.28(+1.60%)
Dec 06, 2021 17.21 17.53 16.91 17.51 1,043,661 +0.24(+1.39%)
Dec 03, 2021 17.33 17.38 16.99 17.27 1,227,792 +0.02(+0.12%)
Dec 02, 2021 17.49 17.70 17.08 17.25 1,718,783 -0.45(-2.54%)
Dec 01, 2021 18.26 18.57 17.61 17.70 1,859,284 -0.47(-2.59%)
Nov 30, 2021 18.30 18.61 17.88 18.17 1,799,655 +0.00(+0.00%)
Nov 29, 2021 17.82 18.24 17.70 18.17 1,174,469 +0.08(+0.44%)
Nov 26, 2021 18.63 18.66 17.67 18.09 1,283,168 -0.44(-2.37%)
Nov 24, 2021 18.51 18.61 18.18 18.53 892,754 -0.07(-0.38%)
Nov 23, 2021 18.63 19.17 18.35 18.60 1,942,784 -0.55(-2.87%)
Nov 22, 2021 19.03 19.36 18.47 19.15 1,818,018 -0.32(-1.64%)
Nov 19, 2021 19.75 20.05 19.47 19.47 2,027,936 -0.42(-2.11%)
Nov 18, 2021 19.66 19.91 19.47 19.89 1,113,209 +0.11(+0.56%)
Nov 17, 2021 19.79 20.05 19.65 19.78 916,453 +0.17(+0.87%)
Nov 16, 2021 19.93 20.00 19.47 19.61 1,326,408 -0.32(-1.61%)
Nov 15, 2021 19.63 19.93 19.43 19.93 1,331,379 +0.24(+1.22%)
Nov 12, 2021 19.03 19.70 19.01 19.69 1,925,910 +0.30(+1.55%)
Nov 11, 2021 18.93 19.54 18.70 19.39 2,236,823 +0.92(+4.98%)
Nov 10, 2021 18.09 18.47 3,368,015 +0.81(+4.59%)
Nov 09, 2021 17.47 17.66 17.23 17.66 1,165,934 +0.27(+1.55%)
Nov 08, 2021 17.56 17.70 17.34 17.39 1,014,288 -0.11(-0.60%)
Nov 05, 2021 17.14 17.50 16.88 17.50 1,648,048 +0.38(+2.25%)
Nov 04, 2021 17.39 17.82 17.01 17.11 1,903,482 -0.10(-0.58%)
Nov 03, 2021 15.85 17.29 15.62 17.21 2,964,013 +1.57(+10.04%)
Nov 02, 2021 15.66 15.68 15.47 15.64 995,665 -0.15(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.