NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.57
+0.0500 (+0.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.09 | $5.63 | Friday, 26th Apr 2024 SSRM stock ended at $5.57. This is 0.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $5.47 to a day high of $5.63. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2022 | $15.13 | $15.21 | $14.62 | $14.70 | 1 783 585 |
| Aug 16, 2022 | $15.45 | $15.45 | $14.99 | $15.31 | 2 269 350 |
| Aug 15, 2022 | $15.25 | $15.42 | $15.10 | $15.33 | 1 203 006 |
| Aug 12, 2022 | $15.75 | $15.87 | $15.51 | $15.68 | 1 877 948 |
| Aug 11, 2022 | $16.04 | $16.10 | $15.54 | $15.61 | 1 810 861 |
| Aug 10, 2022 | $16.05 | $16.39 | $15.78 | $15.90 | 1 649 345 |
| Aug 09, 2022 | $16.14 | $16.18 | $15.73 | $15.93 | 1 735 340 |
| Aug 08, 2022 | $16.04 | $16.25 | $15.93 | $16.00 | 1 775 558 |
| Aug 05, 2022 | $15.12 | $15.72 | $15.01 | $15.71 | 2 375 617 |
| Aug 04, 2022 | $15.12 | $15.72 | $14.97 | $15.56 | 3 227 359 |
| Aug 03, 2022 | $15.82 | $15.88 | $14.89 | $14.93 | 3 376 560 |
| Aug 02, 2022 | $16.86 | $17.09 | $15.64 | $15.65 | 3 714 525 |
| Aug 01, 2022 | $16.52 | $16.77 | $16.38 | $16.44 | 1 566 977 |
| Jul 29, 2022 | $16.42 | $16.55 | $15.98 | $16.46 | 1 976 039 |
| Jul 28, 2022 | $16.64 | $16.74 | $16.19 | $16.28 | 2 147 061 |
| Jul 27, 2022 | $15.87 | $16.24 | $15.57 | $16.10 | 1 854 175 |
| Jul 26, 2022 | $15.67 | $15.91 | $15.61 | $15.82 | 2 044 362 |
| Jul 25, 2022 | $15.89 | $15.97 | $15.44 | $15.58 | 1 953 412 |
| Jul 22, 2022 | $16.50 | $16.95 | $15.85 | $15.91 | 1 842 474 |
| Jul 21, 2022 | $16.27 | $16.58 | $16.10 | $16.43 | 1 857 985 |
| Jul 20, 2022 | $16.68 | $16.79 | $16.20 | $16.27 | 1 105 867 |
| Jul 19, 2022 | $16.57 | $16.86 | $16.39 | $16.66 | 1 190 983 |
| Jul 18, 2022 | $16.62 | $16.82 | $16.37 | $16.39 | 1 264 117 |
| Jul 15, 2022 | $16.56 | $16.57 | $15.97 | $16.35 | 1 891 952 |
| Jul 14, 2022 | $15.88 | $16.35 | $15.44 | $16.29 | 2 360 448 |
