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 |
| Mar 21, 2024 | $4.10 | $4.20 | $4.03 | $4.04 | 3 001 093 |
| Mar 20, 2024 | $4.00 | $4.18 | $3.94 | $4.12 | 2 633 885 |
| Mar 19, 2024 | $4.00 | $4.14 | $3.97 | $4.02 | 2 536 923 |
| Mar 18, 2024 | $3.96 | $4.07 | $3.91 | $4.02 | 3 562 916 |
| Mar 15, 2024 | $4.06 | $4.16 | $3.97 | $3.98 | 7 891 206 |
| Mar 14, 2024 | $4.15 | $4.20 | $4.09 | $4.10 | 3 125 009 |
| Mar 13, 2024 | $4.20 | $4.28 | $4.11 | $4.18 | 4 111 607 |
| Mar 12, 2024 | $4.26 | $4.26 | $4.09 | $4.12 | 4 953 702 |
| Mar 11, 2024 | $4.32 | $4.43 | $4.24 | $4.36 | 4 067 681 |
| Mar 08, 2024 | $4.49 | $4.50 | $4.29 | $4.30 | 5 006 239 |
| Mar 07, 2024 | $4.43 | $4.53 | $4.27 | $4.48 | 4 067 875 |
| Mar 06, 2024 | $4.20 | $4.44 | $4.19 | $4.38 | 3 913 131 |
| Mar 05, 2024 | $4.22 | $4.35 | $4.15 | $4.20 | 5 137 959 |
| Mar 04, 2024 | $4.33 | $4.36 | $4.13 | $4.19 | 5 415 109 |
| Mar 01, 2024 | $4.33 | $4.35 | $4.19 | $4.26 | 3 909 193 |
| Feb 29, 2024 | $4.34 | $4.50 | $4.24 | $4.30 | 5 280 379 |
| Feb 28, 2024 | $4.50 | $4.61 | $4.28 | $4.29 | 5 202 631 |
| Feb 27, 2024 | $4.68 | $4.74 | $4.59 | $4.66 | 4 290 486 |
| Feb 26, 2024 | $4.58 | $4.69 | $4.49 | $4.68 | 3 016 657 |
| Feb 23, 2024 | $4.37 | $4.65 | $4.32 | $4.63 | 4 043 064 |
| Feb 22, 2024 | $4.39 | $4.45 | $4.26 | $4.37 | 5 039 993 |
| Feb 21, 2024 | $4.56 | $4.65 | $4.42 | $4.51 | 5 096 086 |
| Feb 20, 2024 | $4.37 | $4.68 | $4.28 | $4.62 | 7 690 546 |
| Feb 16, 2024 | $4.89 | $4.96 | $4.76 | $4.91 | 6 264 792 |
| Feb 15, 2024 | $4.47 | $4.88 | $4.31 | $4.83 | 14 886 978 |
