NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.33
-0.110 (-2.02%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.72 | $5.70 | Wednesday, 8th May 2024 SSRM stock ended at $5.33. This is 2.02% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.12% from a day low at $5.30 to a day high of $5.46. |
| 90 days | $3.76 | $9.82 | |
| 52 weeks | $3.76 | $17.26 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2022 | $19.91 | $20.96 | $19.91 | $20.72 | 4 059 400 |
| Feb 28, 2022 | $19.89 | $20.01 | $19.40 | $19.77 | 1 955 600 |
| Feb 25, 2022 | $19.20 | $19.83 | $19.20 | $19.76 | 2 579 600 |
| Feb 24, 2022 | $20.05 | $20.37 | $19.13 | $19.57 | 4 206 200 |
| Feb 23, 2022 | $18.10 | $19.97 | $17.91 | $19.86 | 4 319 300 |
| Feb 22, 2022 | $18.38 | $18.59 | $17.89 | $18.13 | 2 782 800 |
| Feb 18, 2022 | $18.61 | $18.61 | $18.22 | $18.50 | 1 724 100 |
| Feb 17, 2022 | $18.25 | $18.75 | $18.11 | $18.57 | 2 351 800 |
| Feb 16, 2022 | $17.77 | $18.14 | $17.77 | $18.05 | 1 015 600 |
| Feb 15, 2022 | $17.63 | $17.70 | $17.03 | $17.66 | 1 477 600 |
| Feb 14, 2022 | $17.66 | $18.20 | $17.66 | $18.04 | 1 981 500 |
| Feb 11, 2022 | $16.55 | $17.78 | $16.45 | $17.65 | 2 900 100 |
| Feb 10, 2022 | $16.80 | $17.18 | $16.39 | $16.47 | 1 280 900 |
| Feb 09, 2022 | $17.28 | $17.32 | $16.89 | $16.92 | 1 140 000 |
| Feb 08, 2022 | $16.79 | $17.24 | $16.79 | $17.24 | 1 235 300 |
| Feb 07, 2022 | $16.50 | $17.07 | $16.39 | $16.92 | 1 036 000 |
| Feb 04, 2022 | $16.08 | $16.55 | $16.01 | $16.34 | 1 151 500 |
| Feb 03, 2022 | $16.53 | $16.56 | $16.11 | $16.16 | 1 915 900 |
| Feb 02, 2022 | $16.76 | $16.99 | $16.51 | $16.53 | 1 855 800 |
| Feb 01, 2022 | $16.71 | $16.92 | $16.41 | $16.69 | 1 501 900 |
| Jan 31, 2022 | $16.14 | $16.49 | $15.97 | $16.48 | 1 260 300 |
| Jan 28, 2022 | $15.93 | $16.06 | $15.72 | $15.98 | 1 312 500 |
| Jan 27, 2022 | $16.16 | $16.57 | $16.11 | $16.19 | 1 239 900 |
| Jan 26, 2022 | $17.01 | $17.36 | $16.45 | $16.59 | 1 619 700 |
| Jan 25, 2022 | $16.58 | $17.27 | $16.42 | $17.20 | 1 414 300 |
