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 |
| Sep 26, 2023 | $14.23 | $14.27 | $13.46 | $13.48 | 1 365 831 |
| Sep 25, 2023 | $14.46 | $14.50 | $14.18 | $14.36 | 739 956 |
| Sep 22, 2023 | $14.57 | $14.66 | $14.47 | $14.47 | 606 336 |
| Sep 21, 2023 | $14.59 | $14.73 | $14.43 | $14.46 | 1 089 938 |
| Sep 20, 2023 | $14.92 | $15.06 | $14.87 | $14.89 | 605 661 |
| Sep 19, 2023 | $15.11 | $15.15 | $14.86 | $14.86 | 723 174 |
| Sep 18, 2023 | $15.08 | $15.11 | $14.84 | $15.05 | 738 515 |
| Sep 15, 2023 | $15.03 | $15.24 | $14.94 | $15.02 | 1 566 719 |
| Sep 14, 2023 | $14.81 | $15.07 | $14.77 | $14.87 | 661 801 |
| Sep 13, 2023 | $14.89 | $14.96 | $14.66 | $14.74 | 425 916 |
| Sep 12, 2023 | $14.70 | $15.04 | $14.67 | $14.85 | 492 158 |
| Sep 11, 2023 | $14.63 | $14.91 | $14.63 | $14.76 | 544 792 |
| Sep 08, 2023 | $14.44 | $14.75 | $14.41 | $14.47 | 452 136 |
| Sep 07, 2023 | $14.39 | $14.49 | $14.37 | $14.42 | 979 655 |
| Sep 06, 2023 | $14.40 | $14.52 | $14.32 | $14.36 | 494 082 |
| Sep 05, 2023 | $14.62 | $14.78 | $14.38 | $14.44 | 684 066 |
| Sep 01, 2023 | $15.06 | $15.12 | $14.76 | $14.77 | 617 677 |
| Aug 31, 2023 | $15.07 | $15.09 | $14.76 | $14.85 | 625 272 |
| Aug 30, 2023 | $15.03 | $15.27 | $15.00 | $15.06 | 545 099 |
| Aug 29, 2023 | $14.83 | $15.07 | $14.79 | $15.01 | 825 421 |
| Aug 28, 2023 | $14.65 | $14.94 | $14.60 | $14.90 | 731 878 |
| Aug 25, 2023 | $14.64 | $14.74 | $14.25 | $14.50 | 717 360 |
| Aug 24, 2023 | $14.86 | $14.94 | $14.61 | $14.71 | 910 977 |
| Aug 23, 2023 | $14.50 | $15.00 | $14.42 | $14.92 | 1 683 960 |
| Aug 22, 2023 | $14.18 | $14.33 | $14.05 | $14.33 | 743 369 |
