NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.36
-0.270 (-4.80%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.51 | $5.70 | Tuesday, 30th Apr 2024 SSRM stock ended at $5.36. This is 4.80% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.57% from a day low at $5.36 to a day high of $5.61. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Sep 26, 2022 | $13.50 | $13.53 | $12.86 | $13.11 | 1 739 969 |
| Sep 23, 2022 | $13.72 | $13.81 | $13.41 | $13.60 | 2 224 173 |
| Sep 22, 2022 | $14.60 | $14.67 | $14.11 | $14.14 | 2 377 768 |
| Sep 21, 2022 | $14.12 | $14.57 | $13.92 | $14.21 | 1 928 041 |
| Sep 20, 2022 | $13.84 | $14.10 | $13.68 | $14.04 | 1 607 494 |
| Sep 19, 2022 | $13.55 | $14.05 | $13.51 | $14.02 | 1 334 298 |
| Sep 16, 2022 | $13.38 | $13.99 | $13.21 | $13.73 | 3 189 869 |
| Sep 15, 2022 | $13.89 | $14.00 | $13.52 | $13.60 | 1 382 149 |
| Sep 14, 2022 | $14.11 | $14.19 | $13.96 | $13.98 | 857 997 |
| Sep 13, 2022 | $14.00 | $14.38 | $13.90 | $13.92 | 1 237 010 |
| Sep 12, 2022 | $14.54 | $14.67 | $14.31 | $14.59 | 1 612 099 |
| Sep 09, 2022 | $14.22 | $14.32 | $14.09 | $14.22 | 1 084 056 |
| Sep 08, 2022 | $13.85 | $14.06 | $13.73 | $14.01 | 1 116 031 |
| Sep 07, 2022 | $13.46 | $14.10 | $13.30 | $14.00 | 1 740 361 |
| Sep 06, 2022 | $13.72 | $13.95 | $13.42 | $13.50 | 1 430 694 |
| Sep 02, 2022 | $13.23 | $13.95 | $13.20 | $13.65 | 2 320 038 |
| Sep 01, 2022 | $13.27 | $13.30 | $12.92 | $13.02 | 2 253 779 |
| Aug 31, 2022 | $13.66 | $13.79 | $13.42 | $13.49 | 1 243 124 |
| Aug 30, 2022 | $14.03 | $14.03 | $13.55 | $13.68 | 1 777 318 |
| Aug 29, 2022 | $14.00 | $14.26 | $13.94 | $13.98 | 1 332 086 |
| Aug 26, 2022 | $14.62 | $14.70 | $14.03 | $14.15 | 1 683 770 |
| Aug 25, 2022 | $14.72 | $14.78 | $14.46 | $14.63 | 860 790 |
| Aug 24, 2022 | $14.35 | $14.59 | $14.15 | $14.58 | 1 032 757 |
| Aug 23, 2022 | $14.33 | $14.78 | $14.31 | $14.42 | 1 320 423 |
| Aug 22, 2022 | $14.25 | $14.44 | $14.03 | $14.26 | 1 554 690 |
