NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.38
+0.0200 (+0.373%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.51 | $5.70 | Wednesday, 1st May 2024 SSRM stock ended at $5.38. This is 0.373% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.94% from a day low at $5.26 to a day high of $5.52. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2023 | $14.11 | $14.24 | $13.70 | $13.88 | 2 020 409 |
| Oct 30, 2023 | $14.24 | $14.31 | $14.03 | $14.15 | 1 089 393 |
| Oct 27, 2023 | $13.88 | $14.17 | $13.62 | $14.14 | 1 450 954 |
| Oct 26, 2023 | $14.10 | $14.21 | $13.53 | $13.85 | 1 326 822 |
| Oct 25, 2023 | $14.24 | $14.53 | $14.14 | $14.14 | 953 481 |
| Oct 24, 2023 | $14.23 | $14.48 | $14.17 | $14.39 | 888 706 |
| Oct 23, 2023 | $14.02 | $14.44 | $13.80 | $14.32 | 1 260 986 |
| Oct 20, 2023 | $14.17 | $14.46 | $14.09 | $14.14 | 1 164 949 |
| Oct 19, 2023 | $13.97 | $14.20 | $13.87 | $14.13 | 1 229 338 |
| Oct 18, 2023 | $14.07 | $14.28 | $13.86 | $13.97 | 1 335 214 |
| Oct 17, 2023 | $13.67 | $13.95 | $13.63 | $13.91 | 798 146 |
| Oct 16, 2023 | $13.61 | $13.88 | $13.51 | $13.66 | 928 963 |
| Oct 13, 2023 | $13.27 | $13.75 | $13.23 | $13.73 | 1 177 494 |
| Oct 12, 2023 | $13.18 | $13.30 | $12.91 | $12.97 | 1 088 357 |
| Oct 11, 2023 | $13.23 | $13.25 | $13.01 | $13.25 | 667 242 |
| Oct 10, 2023 | $13.05 | $13.13 | $12.94 | $13.07 | 1 006 945 |
| Oct 09, 2023 | $12.89 | $13.05 | $12.86 | $13.00 | 1 214 556 |
| Oct 06, 2023 | $12.61 | $12.86 | $12.61 | $12.74 | 1 232 506 |
| Oct 05, 2023 | $12.55 | $12.69 | $12.44 | $12.63 | 1 367 578 |
| Oct 04, 2023 | $12.79 | $12.79 | $12.47 | $12.58 | 734 276 |
| Oct 03, 2023 | $12.75 | $12.79 | $12.49 | $12.72 | 1 143 330 |
| Oct 02, 2023 | $13.08 | $13.18 | $12.73 | $12.81 | 1 107 224 |
| Sep 29, 2023 | $13.51 | $13.59 | $13.15 | $13.29 | 860 368 |
| Sep 28, 2023 | $13.11 | $13.32 | $13.02 | $13.28 | 908 163 |
| Sep 27, 2023 | $13.41 | $13.41 | $13.01 | $13.11 | 823 466 |
