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 |
| Mar 30, 2023 | $15.26 | $15.30 | $15.11 | $15.22 | 1 493 331 |
| Mar 29, 2023 | $15.09 | $15.38 | $15.01 | $15.10 | 1 002 042 |
| Mar 28, 2023 | $14.65 | $15.25 | $14.61 | $15.20 | 1 547 444 |
| Mar 27, 2023 | $14.15 | $14.68 | $14.10 | $14.63 | 1 133 071 |
| Mar 24, 2023 | $14.41 | $14.62 | $14.26 | $14.50 | 1 352 705 |
| Mar 23, 2023 | $14.19 | $14.58 | $14.05 | $14.37 | 1 923 706 |
| Mar 22, 2023 | $13.84 | $14.29 | $13.72 | $14.04 | 1 510 204 |
| Mar 21, 2023 | $14.10 | $14.26 | $13.75 | $13.84 | 1 899 488 |
| Mar 20, 2023 | $14.47 | $14.57 | $14.23 | $14.32 | 1 625 422 |
| Mar 17, 2023 | $13.87 | $14.51 | $13.72 | $14.33 | 4 550 788 |
| Mar 16, 2023 | $13.67 | $13.70 | $13.24 | $13.62 | 2 272 570 |
| Mar 15, 2023 | $13.90 | $14.08 | $13.49 | $13.67 | 1 604 095 |
| Mar 14, 2023 | $13.59 | $13.87 | $13.50 | $13.68 | 1 416 958 |
| Mar 13, 2023 | $13.43 | $13.80 | $13.41 | $13.59 | 2 057 108 |
| Mar 10, 2023 | $13.18 | $13.37 | $12.78 | $12.86 | 1 943 736 |
| Mar 09, 2023 | $13.10 | $13.24 | $12.92 | $12.94 | 1 187 914 |
| Mar 08, 2023 | $13.29 | $13.37 | $12.98 | $13.00 | 1 413 433 |
| Mar 07, 2023 | $13.62 | $13.62 | $13.16 | $13.25 | 1 574 504 |
| Mar 06, 2023 | $13.93 | $14.07 | $13.68 | $13.74 | 1 327 696 |
| Mar 03, 2023 | $13.86 | $13.98 | $13.68 | $13.96 | 1 351 538 |
| Mar 02, 2023 | $13.72 | $13.80 | $13.56 | $13.75 | 1 671 614 |
| Mar 01, 2023 | $13.88 | $14.02 | $13.61 | $13.91 | 1 858 645 |
| Feb 28, 2023 | $13.70 | $13.80 | $13.47 | $13.65 | 1 846 827 |
| Feb 27, 2023 | $13.62 | $13.82 | $13.58 | $13.71 | 1 040 121 |
| Feb 24, 2023 | $13.43 | $13.63 | $13.38 | $13.56 | 1 354 477 |
