NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.21
-0.130 (-2.43%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.96 | $5.53 | Monday, 22nd Apr 2024 SSRM stock ended at $5.21. This is 2.43% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.27% from a day low at $5.03 to a day high of $5.30. |
| 90 days | $3.76 | $9.98 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $9.32 | $9.63 | $9.32 | $9.41 | 1 802 703 |
| Feb 07, 2024 | $9.43 | $9.57 | $9.36 | $9.38 | 1 606 879 |
| Feb 06, 2024 | $9.36 | $9.52 | $9.29 | $9.45 | 973 251 |
| Feb 05, 2024 | $9.35 | $9.43 | $9.25 | $9.32 | 1 714 093 |
| Feb 02, 2024 | $9.64 | $9.64 | $9.43 | $9.54 | 1 509 285 |
| Feb 01, 2024 | $9.46 | $9.85 | $9.44 | $9.84 | 2 566 685 |
| Jan 31, 2024 | $9.54 | $9.71 | $9.41 | $9.43 | 2 841 724 |
| Jan 30, 2024 | $9.57 | $9.63 | $9.46 | $9.52 | 1 487 175 |
| Jan 29, 2024 | $9.52 | $9.58 | $9.34 | $9.50 | 2 345 367 |
| Jan 26, 2024 | $9.67 | $9.69 | $9.44 | $9.45 | 1 880 875 |
| Jan 25, 2024 | $9.63 | $9.66 | $9.42 | $9.64 | 3 319 735 |
| Jan 24, 2024 | $9.96 | $9.98 | $9.51 | $9.53 | 2 387 449 |
| Jan 23, 2024 | $9.75 | $9.89 | $9.72 | $9.79 | 2 003 752 |
| Jan 22, 2024 | $9.66 | $9.76 | $9.58 | $9.72 | 2 556 004 |
| Jan 19, 2024 | $9.95 | $9.99 | $9.78 | $9.80 | 1 720 927 |
| Jan 18, 2024 | $10.02 | $10.04 | $9.90 | $9.93 | 1 437 461 |
| Jan 17, 2024 | $10.03 | $10.11 | $9.93 | $9.99 | 1 647 092 |
| Jan 16, 2024 | $10.20 | $10.24 | $10.04 | $10.18 | 2 350 397 |
| Jan 12, 2024 | $10.56 | $10.63 | $10.26 | $10.33 | 2 438 570 |
| Jan 11, 2024 | $10.30 | $10.32 | $10.16 | $10.26 | 1 936 867 |
| Jan 10, 2024 | $10.33 | $10.36 | $10.17 | $10.29 | 1 297 192 |
| Jan 09, 2024 | $10.41 | $10.50 | $10.28 | $10.38 | 2 015 034 |
| Jan 08, 2024 | $10.41 | $10.61 | $10.20 | $10.45 | 2 242 895 |
| Jan 05, 2024 | $10.59 | $10.66 | $10.44 | $10.54 | 2 454 877 |
| Jan 04, 2024 | $10.60 | $10.63 | $10.45 | $10.56 | 3 255 368 |
