NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.06
+0.0200 (+0.397%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.91 | $5.53 | Wednesday, 17th Apr 2024 SSRM stock ended at $5.06. This is 0.397% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.35% from a day low at $4.95 to a day high of $5.16. |
| 90 days | $3.76 | $10.04 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $4.26 | $4.26 | $4.09 | $4.12 | 4 953 702 |
| 2024-03-11 | $4.32 | $4.43 | $4.24 | $4.36 | 4 067 681 |
| 2024-03-08 | $4.49 | $4.50 | $4.29 | $4.30 | 5 006 239 |
| 2024-03-07 | $4.43 | $4.53 | $4.27 | $4.48 | 4 067 875 |
| 2024-03-06 | $4.20 | $4.44 | $4.19 | $4.38 | 3 913 131 |
| 2024-03-05 | $4.22 | $4.35 | $4.15 | $4.20 | 5 137 959 |
| 2024-03-04 | $4.33 | $4.36 | $4.13 | $4.19 | 5 415 109 |
| 2024-03-01 | $4.33 | $4.35 | $4.19 | $4.26 | 3 909 193 |
| 2024-02-29 | $4.34 | $4.50 | $4.24 | $4.30 | 5 280 379 |
| 2024-02-28 | $4.50 | $4.61 | $4.28 | $4.29 | 5 202 631 |
| 2024-02-27 | $4.68 | $4.74 | $4.59 | $4.66 | 4 290 486 |
| 2024-02-26 | $4.58 | $4.69 | $4.49 | $4.68 | 3 016 657 |
| 2024-02-23 | $4.37 | $4.65 | $4.32 | $4.63 | 4 043 064 |
| 2024-02-22 | $4.39 | $4.45 | $4.26 | $4.37 | 5 039 993 |
| 2024-02-21 | $4.56 | $4.65 | $4.42 | $4.51 | 5 096 086 |
| 2024-02-20 | $4.37 | $4.68 | $4.28 | $4.62 | 7 690 546 |
| 2024-02-16 | $4.89 | $4.96 | $4.76 | $4.91 | 6 264 792 |
| 2024-02-15 | $4.47 | $4.88 | $4.31 | $4.83 | 14 886 978 |
| 2024-02-14 | $4.42 | $4.58 | $4.16 | $4.47 | 22 450 416 |
| 2024-02-13 | $8.25 | $8.30 | $3.76 | $4.50 | 66 988 398 |
| 2024-02-12 | $9.53 | $9.82 | $9.50 | $9.72 | 2 147 891 |
| 2024-02-09 | $9.36 | $9.62 | $9.33 | $9.55 | 2 180 973 |
| 2024-02-08 | $9.32 | $9.63 | $9.32 | $9.41 | 1 802 703 |
| 2024-02-07 | $9.43 | $9.57 | $9.36 | $9.38 | 1 606 879 |
| 2024-02-06 | $9.36 | $9.52 | $9.29 | $9.45 | 973 251 |
