NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.47
+0.105 (+1.96%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.96 | $5.53 | Wednesday, 24th Apr 2024 SSRM stock ended at $5.47. This is 1.96% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.11% from a day low at $5.31 to a day high of $5.48. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2022 | $14.86 | $15.31 | $14.69 | $15.16 | 1 678 733 |
| Nov 29, 2022 | $14.53 | $14.72 | $14.49 | $14.67 | 898 137 |
| Nov 28, 2022 | $14.77 | $14.80 | $14.28 | $14.34 | 1 157 891 |
| Nov 25, 2022 | $14.90 | $14.97 | $14.68 | $14.86 | 559 308 |
| Nov 23, 2022 | $14.76 | $15.08 | $14.64 | $15.02 | 1 209 562 |
| Nov 22, 2022 | $14.49 | $14.93 | $14.45 | $14.83 | 1 064 348 |
| Nov 21, 2022 | $14.46 | $14.49 | $14.14 | $14.30 | 365 337 |
| Nov 18, 2022 | $14.12 | $14.54 | $14.02 | $14.40 | 726 253 |
| Nov 17, 2022 | $14.15 | $14.29 | $13.94 | $14.01 | 674 701 |
| Nov 16, 2022 | $14.47 | $14.50 | $14.32 | $14.46 | 821 910 |
| Nov 15, 2022 | $14.97 | $14.97 | $14.40 | $14.53 | 939 858 |
| Nov 14, 2022 | $14.84 | $14.94 | $14.63 | $14.88 | 657 462 |
| Nov 11, 2022 | $15.08 | $15.17 | $14.77 | $14.96 | 1 125 287 |
| Nov 10, 2022 | $14.48 | $15.23 | $14.43 | $15.06 | 2 238 799 |
| Nov 09, 2022 | $13.89 | $14.39 | $13.73 | $13.77 | 1 996 639 |
| Nov 08, 2022 | $13.52 | $14.18 | $13.23 | $13.95 | 2 485 682 |
| Nov 07, 2022 | $14.13 | $14.29 | $13.94 | $14.08 | 1 271 997 |
| Nov 04, 2022 | $13.59 | $14.08 | $13.55 | $14.06 | 1 843 187 |
| Nov 03, 2022 | $13.00 | $13.17 | $12.84 | $12.96 | 1 659 059 |
| Nov 02, 2022 | $13.97 | $14.09 | $13.17 | $13.19 | 1 505 631 |
| Nov 01, 2022 | $14.18 | $14.30 | $13.88 | $13.91 | 1 318 725 |
| Oct 31, 2022 | $13.77 | $13.98 | $13.62 | $13.80 | 3 415 105 |
| Oct 28, 2022 | $14.01 | $14.01 | $13.74 | $13.95 | 1 064 331 |
| Oct 27, 2022 | $14.26 | $14.39 | $14.05 | $14.12 | 1 118 111 |
| Oct 26, 2022 | $14.16 | $14.62 | $14.09 | $14.26 | 1 256 000 |
