NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.44
+0.0400 (+0.741%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 SSRM stock ended at $5.44. This is 0.741% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.87% from a day low at $5.36 to a day high of $5.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2022 | $20.48 | $20.61 | $19.34 | $19.66 | 2 382 555 |
| May 09, 2022 | $20.97 | $21.12 | $20.13 | $20.14 | 2 788 747 |
| May 06, 2022 | $21.53 | $22.11 | $21.47 | $21.64 | 1 639 527 |
| May 05, 2022 | $23.42 | $23.66 | $21.40 | $21.73 | 2 654 605 |
| May 04, 2022 | $22.70 | $23.45 | $22.45 | $23.33 | 3 111 668 |
| May 03, 2022 | $21.19 | $23.43 | $21.18 | $22.59 | 3 882 520 |
| May 02, 2022 | $21.33 | $21.38 | $20.52 | $20.92 | 3 795 261 |
| Apr 29, 2022 | $22.60 | $23.04 | $21.94 | $22.01 | 4 043 461 |
| Apr 28, 2022 | $21.39 | $22.53 | $21.30 | $22.39 | 2 587 302 |
| Apr 27, 2022 | $21.19 | $21.84 | $21.14 | $21.57 | 3 016 357 |
| Apr 26, 2022 | $21.74 | $21.97 | $21.19 | $21.21 | 1 398 884 |
| Apr 25, 2022 | $21.48 | $21.86 | $21.07 | $21.66 | 1 785 380 |
| Apr 22, 2022 | $22.53 | $22.93 | $22.17 | $22.31 | 482 385 |
| Apr 21, 2022 | $24.15 | $24.15 | $22.69 | $22.98 | 2 403 100 |
| Apr 20, 2022 | $23.83 | $24.52 | $23.68 | $24.42 | 1 837 000 |
| Apr 19, 2022 | $23.80 | $24.05 | $23.57 | $23.74 | 1 562 600 |
| Apr 18, 2022 | $24.40 | $24.58 | $24.10 | $24.14 | 1 776 700 |
| Apr 14, 2022 | $24.09 | $24.36 | $23.86 | $24.10 | 1 662 497 |
| Apr 13, 2022 | $23.41 | $24.33 | $23.27 | $24.25 | 1 919 166 |
| Apr 12, 2022 | $23.28 | $23.75 | $22.97 | $23.26 | 1 547 880 |
| Apr 11, 2022 | $23.12 | $23.31 | $22.63 | $23.04 | 2 151 143 |
| Apr 08, 2022 | $22.03 | $23.02 | $22.03 | $22.81 | 1 840 900 |
| Apr 07, 2022 | $21.65 | $22.01 | $21.48 | $21.89 | 1 229 400 |
| Apr 06, 2022 | $21.38 | $21.87 | $21.34 | $21.63 | 1 207 000 |
| Apr 05, 2022 | $22.15 | $22.50 | $21.32 | $21.41 | 1 562 000 |
