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 |
| Mar 14, 2017 | $10.49 | $10.67 | $9.98 | $10.04 | 2 293 220 |
| Mar 13, 2017 | $10.09 | $10.68 | $10.02 | $10.53 | 2 998 623 |
| Mar 10, 2017 | $9.78 | $10.07 | $9.71 | $9.99 | 1 952 051 |
| Mar 09, 2017 | $9.82 | $9.98 | $9.72 | $9.74 | 1 510 514 |
| Mar 08, 2017 | $9.83 | $10.14 | $9.77 | $9.82 | 1 718 623 |
| Mar 07, 2017 | $9.88 | $10.23 | $9.73 | $10.02 | 1 810 886 |
| Mar 06, 2017 | $10.43 | $10.48 | $9.83 | $10.02 | 2 335 281 |
| Mar 03, 2017 | $10.23 | $10.60 | $9.96 | $10.52 | 2 479 598 |
| Mar 02, 2017 | $10.93 | $11.12 | $10.13 | $10.23 | 3 168 499 |
| Mar 01, 2017 | $10.89 | $11.31 | $10.71 | $11.23 | 3 217 040 |
| Feb 28, 2017 | $10.88 | $11.29 | $10.78 | $11.10 | 3 121 258 |
| Feb 27, 2017 | $11.55 | $11.98 | $10.56 | $10.66 | 4 528 451 |
| Feb 24, 2017 | $11.23 | $12.02 | $11.22 | $11.53 | 4 392 651 |
| Feb 23, 2017 | $11.24 | $11.37 | $10.89 | $10.90 | 3 232 764 |
| Feb 22, 2017 | $11.09 | $11.17 | $10.71 | $10.96 | 2 196 042 |
| Feb 21, 2017 | $11.06 | $11.36 | $10.91 | $11.12 | 1 866 230 |
| Feb 17, 2017 | $11.58 | $11.66 | $11.21 | $11.29 | 1 601 923 |
| Feb 16, 2017 | $11.43 | $11.75 | $11.43 | $11.59 | 1 644 096 |
| Feb 15, 2017 | $11.55 | $11.55 | $11.20 | $11.36 | 2 329 633 |
| Feb 14, 2017 | $11.88 | $11.88 | $11.44 | $11.68 | 1 446 972 |
| Feb 13, 2017 | $11.57 | $11.75 | $11.57 | $11.61 | 1 270 183 |
| Feb 10, 2017 | $11.46 | $11.87 | $11.37 | $11.72 | 2 549 692 |
| Feb 09, 2017 | $11.90 | $11.99 | $11.45 | $11.53 | 2 366 003 |
| Feb 08, 2017 | $11.71 | $12.25 | $11.71 | $11.84 | 3 753 108 |
| Feb 07, 2017 | $11.55 | $11.87 | $11.41 | $11.49 | 2 681 792 |
