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 19, 2017 | $10.66 | $10.69 | $10.13 | $10.36 | 2 710 331 |
| Apr 18, 2017 | $10.69 | $10.80 | $10.49 | $10.77 | 1 981 113 |
| Apr 17, 2017 | $11.13 | $11.15 | $10.53 | $10.76 | 2 679 311 |
| Apr 13, 2017 | $11.35 | $11.38 | $11.01 | $11.10 | 2 314 542 |
| Apr 12, 2017 | $11.28 | $11.42 | $11.15 | $11.36 | 2 778 754 |
| Apr 11, 2017 | $11.06 | $11.37 | $10.96 | $11.32 | 2 319 127 |
| Apr 10, 2017 | $11.01 | $11.02 | $10.72 | $10.90 | 2 117 835 |
| Apr 07, 2017 | $11.43 | $11.49 | $10.92 | $11.11 | 1 829 448 |
| Apr 06, 2017 | $11.14 | $11.31 | $11.09 | $11.21 | 903 691 |
| Apr 05, 2017 | $11.01 | $11.35 | $10.94 | $11.23 | 1 930 067 |
| Apr 04, 2017 | $11.23 | $11.23 | $10.91 | $11.17 | 1 495 611 |
| Apr 03, 2017 | $10.64 | $11.17 | $10.61 | $11.08 | 1 986 989 |
| Mar 31, 2017 | $10.43 | $10.71 | $10.31 | $10.61 | 1 445 885 |
| Mar 30, 2017 | $10.41 | $10.51 | $10.33 | $10.40 | 935 916 |
| Mar 29, 2017 | $10.46 | $10.62 | $10.34 | $10.51 | 1 111 541 |
| Mar 28, 2017 | $10.86 | $10.88 | $10.33 | $10.50 | 1 655 393 |
| Mar 27, 2017 | $10.80 | $10.89 | $10.58 | $10.84 | 1 329 815 |
| Mar 24, 2017 | $10.49 | $10.68 | $10.39 | $10.51 | 933 082 |
| Mar 23, 2017 | $10.81 | $10.83 | $10.34 | $10.54 | 2 374 268 |
| Mar 22, 2017 | $10.96 | $10.97 | $10.63 | $10.71 | 1 454 433 |
| Mar 21, 2017 | $10.75 | $11.08 | $10.75 | $10.88 | 2 474 265 |
| Mar 20, 2017 | $10.47 | $10.76 | $10.47 | $10.70 | 1 393 368 |
| Mar 17, 2017 | $10.91 | $11.00 | $10.38 | $10.41 | 3 868 195 |
| Mar 16, 2017 | $11.26 | $11.26 | $10.74 | $10.87 | 2 259 676 |
| Mar 15, 2017 | $10.13 | $11.08 | $10.01 | $10.93 | 3 479 561 |
