NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.38
+0.0200 (+0.373%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.51 | $5.70 | Wednesday, 1st May 2024 SSRM stock ended at $5.38. This is 0.373% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.94% from a day low at $5.26 to a day high of $5.52. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $14.70 | $14.86 | $14.44 | $14.57 | 1 468 738 |
| Jun 07, 2023 | $14.87 | $15.05 | $14.37 | $14.46 | 1 482 348 |
| Jun 06, 2023 | $14.92 | $14.98 | $14.72 | $14.81 | 954 712 |
| Jun 05, 2023 | $14.94 | $15.04 | $14.81 | $14.91 | 829 204 |
| Jun 02, 2023 | $15.36 | $15.46 | $14.86 | $14.97 | 1 370 013 |
| Jun 01, 2023 | $14.88 | $15.46 | $14.88 | $15.31 | 1 256 040 |
| May 31, 2023 | $14.57 | $15.14 | $14.45 | $14.77 | 1 580 605 |
| May 30, 2023 | $14.61 | $14.75 | $14.39 | $14.49 | 1 346 989 |
| May 26, 2023 | $14.60 | $15.00 | $14.52 | $14.58 | 965 036 |
| May 25, 2023 | $15.08 | $15.09 | $14.71 | $14.73 | 1 263 333 |
| May 24, 2023 | $15.65 | $15.66 | $15.16 | $15.21 | 1 718 707 |
| May 23, 2023 | $15.76 | $15.95 | $15.61 | $15.64 | 1 111 770 |
| May 22, 2023 | $15.86 | $16.07 | $15.86 | $15.93 | 934 128 |
| May 19, 2023 | $15.89 | $16.09 | $15.72 | $15.87 | 1 215 410 |
| May 18, 2023 | $15.83 | $15.85 | $15.55 | $15.75 | 1 349 641 |
| May 17, 2023 | $16.39 | $16.35 | $15.99 | $16.10 | 949 923 |
| May 16, 2023 | $16.52 | $16.74 | $16.28 | $16.36 | 1 129 552 |
| May 15, 2023 | $16.41 | $16.65 | $16.22 | $16.53 | 584 595 |
| May 12, 2023 | $16.10 | $16.30 | $15.97 | $16.27 | 730 227 |
| May 11, 2023 | $16.53 | $16.62 | $16.17 | $16.20 | 1 082 435 |
| May 10, 2023 | $17.26 | $17.26 | $16.64 | $16.78 | 1 028 879 |
| May 09, 2023 | $17.05 | $17.72 | $16.97 | $17.15 | 2 388 058 |
| May 08, 2023 | $17.25 | $17.35 | $16.99 | $17.12 | 1 383 765 |
| May 05, 2023 | $16.45 | $17.19 | $16.34 | $17.14 | 2 613 285 |
| May 04, 2023 | $15.67 | $17.05 | $15.66 | $16.87 | 3 352 159 |
