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 |
| Apr 04, 2022 | $22.30 | $22.36 | $21.68 | $22.03 | 1 211 100 |
| Apr 01, 2022 | $21.57 | $22.29 | $21.47 | $22.21 | 1 528 451 |
| Mar 31, 2022 | $21.83 | $22.20 | $21.73 | $21.75 | 1 146 624 |
| Mar 30, 2022 | $21.52 | $22.14 | $21.52 | $21.85 | 1 034 466 |
| Mar 29, 2022 | $20.62 | $21.54 | $20.50 | $21.52 | 1 556 500 |
| Mar 28, 2022 | $21.72 | $21.77 | $21.09 | $21.20 | 1 297 200 |
| Mar 25, 2022 | $21.78 | $22.08 | $21.54 | $22.08 | 1 184 900 |
| Mar 24, 2022 | $21.75 | $22.73 | $21.60 | $21.96 | 3 259 000 |
| Mar 23, 2022 | $21.53 | $21.75 | $21.22 | $21.70 | 1 233 800 |
| Mar 22, 2022 | $21.70 | $21.74 | $21.18 | $21.27 | 1 933 136 |
| Mar 21, 2022 | $21.86 | $22.00 | $21.65 | $21.73 | 1 494 659 |
| Mar 18, 2022 | $21.13 | $21.92 | $20.77 | $21.70 | 5 680 676 |
| Mar 17, 2022 | $20.98 | $22.06 | $20.95 | $21.38 | 3 083 200 |
| Mar 16, 2022 | $20.89 | $21.19 | $20.02 | $20.60 | 3 028 100 |
| Mar 15, 2022 | $20.66 | $21.47 | $20.51 | $21.23 | 2 560 200 |
| Mar 14, 2022 | $21.75 | $22.09 | $20.94 | $21.25 | 2 716 300 |
| Mar 11, 2022 | $21.49 | $22.46 | $21.41 | $22.26 | 2 735 600 |
| Mar 10, 2022 | $21.60 | $22.36 | $21.60 | $22.18 | 2 218 500 |
| Mar 09, 2022 | $20.32 | $21.61 | $20.21 | $21.58 | 3 104 700 |
| Mar 08, 2022 | $21.38 | $22.11 | $20.69 | $21.35 | 4 668 700 |
| Mar 07, 2022 | $20.91 | $21.36 | $20.48 | $21.19 | 3 013 100 |
| Mar 04, 2022 | $20.66 | $21.09 | $20.46 | $20.89 | 2 375 000 |
| Mar 03, 2022 | $20.57 | $20.68 | $20.07 | $20.68 | 1 918 800 |
| Mar 02, 2022 | $20.39 | $20.69 | $20.12 | $20.58 | 1 981 700 |
| Mar 01, 2022 | $19.91 | $20.96 | $19.91 | $20.72 | 4 059 400 |
