NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.34
-0.0600 (-1.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.66 | $5.70 | Friday, 3rd May 2024 SSRM stock ended at $5.34. This is 1.11% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.58% from a day low at $5.31 to a day high of $5.50. |
| 90 days | $3.76 | $9.82 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2023 | $14.82 | $15.62 | $14.94 | $15.36 | 3 781 311 |
| May 02, 2023 | $14.18 | $14.97 | $14.09 | $14.96 | 2 178 138 |
| May 01, 2023 | $14.58 | $14.71 | $14.22 | $14.22 | 1 215 093 |
| Apr 28, 2023 | $14.61 | $14.61 | $14.30 | $14.32 | 1 562 257 |
| Apr 27, 2023 | $14.54 | $14.62 | $14.32 | $14.60 | 1 165 605 |
| Apr 26, 2023 | $14.79 | $14.91 | $14.52 | $14.54 | 987 096 |
| Apr 25, 2023 | $14.80 | $14.90 | $14.48 | $14.73 | 1 447 629 |
| Apr 24, 2023 | $14.91 | $15.00 | $14.76 | $14.92 | 1 358 075 |
| Apr 21, 2023 | $14.75 | $15.03 | $14.75 | $14.91 | 1 847 882 |
| Apr 20, 2023 | $15.27 | $15.32 | $14.89 | $14.93 | 2 072 483 |
| Apr 19, 2023 | $15.00 | $15.41 | $14.99 | $15.22 | 1 855 036 |
| Apr 18, 2023 | $15.53 | $15.65 | $15.30 | $15.32 | 1 759 537 |
| Apr 17, 2023 | $15.67 | $15.69 | $15.27 | $15.42 | 1 532 411 |
| Apr 14, 2023 | $15.85 | $15.98 | $15.47 | $15.79 | 1 103 179 |
| Apr 13, 2023 | $15.98 | $16.23 | $15.88 | $16.09 | 1 745 955 |
| Apr 12, 2023 | $15.79 | $15.95 | $15.50 | $15.74 | 967 863 |
| Apr 11, 2023 | $15.66 | $15.97 | $15.62 | $15.65 | 1 609 355 |
| Apr 10, 2023 | $15.59 | $15.65 | $15.45 | $15.56 | 1 454 068 |
| Apr 06, 2023 | $15.60 | $15.79 | $15.51 | $15.78 | 1 270 388 |
| Apr 05, 2023 | $16.00 | $16.08 | $15.57 | $15.69 | 2 342 446 |
| Apr 04, 2023 | $15.41 | $15.90 | $15.35 | $15.85 | 1 995 806 |
| Apr 03, 2023 | $15.13 | $15.55 | $15.07 | $15.38 | 1 773 047 |
| Mar 31, 2023 | $15.22 | $15.34 | $15.02 | $15.12 | 1 303 464 |
