NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.14
+0.0800 (+1.58%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.94 | $5.53 | Thursday, 18th Apr 2024 SSRM stock ended at $5.14. This is 1.58% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.98% from a day low at $5.03 to a day high of $5.23. |
| 90 days | $3.76 | $9.99 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $14.07 | $14.28 | $13.86 | $13.97 | 1 335 214 |
| 2023-10-17 | $13.67 | $13.95 | $13.63 | $13.91 | 798 146 |
| 2023-10-16 | $13.61 | $13.88 | $13.51 | $13.66 | 928 963 |
| 2023-10-13 | $13.27 | $13.75 | $13.23 | $13.73 | 1 177 494 |
| 2023-10-12 | $13.18 | $13.30 | $12.91 | $12.97 | 1 088 357 |
| 2023-10-11 | $13.23 | $13.25 | $13.01 | $13.25 | 667 242 |
| 2023-10-10 | $13.05 | $13.13 | $12.94 | $13.07 | 1 006 945 |
| 2023-10-09 | $12.89 | $13.05 | $12.86 | $13.00 | 1 214 556 |
| 2023-10-06 | $12.61 | $12.86 | $12.61 | $12.74 | 1 232 506 |
| 2023-10-05 | $12.55 | $12.69 | $12.44 | $12.63 | 1 367 578 |
| 2023-10-04 | $12.79 | $12.79 | $12.47 | $12.58 | 734 276 |
| 2023-10-03 | $12.75 | $12.79 | $12.49 | $12.72 | 1 143 330 |
| 2023-10-02 | $13.08 | $13.18 | $12.73 | $12.81 | 1 107 224 |
| 2023-09-29 | $13.51 | $13.59 | $13.15 | $13.29 | 860 368 |
| 2023-09-28 | $13.11 | $13.32 | $13.02 | $13.28 | 908 163 |
| 2023-09-27 | $13.41 | $13.41 | $13.01 | $13.11 | 823 466 |
| 2023-09-26 | $14.23 | $14.27 | $13.46 | $13.48 | 1 365 831 |
| 2023-09-25 | $14.46 | $14.50 | $14.18 | $14.36 | 739 956 |
| 2023-09-22 | $14.57 | $14.66 | $14.47 | $14.47 | 606 336 |
| 2023-09-21 | $14.59 | $14.73 | $14.43 | $14.46 | 1 089 938 |
| 2023-09-20 | $14.92 | $15.06 | $14.87 | $14.89 | 605 661 |
| 2023-09-19 | $15.11 | $15.15 | $14.86 | $14.86 | 723 174 |
| 2023-09-18 | $15.08 | $15.11 | $14.84 | $15.05 | 738 515 |
| 2023-09-15 | $15.03 | $15.24 | $14.94 | $15.02 | 1 566 719 |
| 2023-09-14 | $14.81 | $15.07 | $14.77 | $14.87 | 661 801 |
