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 |
| Feb 06, 2017 | $11.23 | $11.77 | $11.15 | $11.73 | 2 999 286 |
| Feb 03, 2017 | $10.99 | $11.11 | $10.91 | $11.03 | 1 445 454 |
| Feb 02, 2017 | $10.94 | $11.10 | $10.78 | $11.00 | 2 106 031 |
| Feb 01, 2017 | $10.40 | $10.69 | $10.32 | $10.58 | 1 853 826 |
| Jan 31, 2017 | $10.50 | $10.69 | $10.39 | $10.57 | 2 319 563 |
| Jan 30, 2017 | $10.26 | $10.44 | $10.10 | $10.20 | 1 174 128 |
| Jan 27, 2017 | $9.85 | $10.22 | $9.82 | $10.18 | 1 328 388 |
| Jan 26, 2017 | $9.77 | $10.04 | $9.75 | $9.87 | 1 380 387 |
| Jan 25, 2017 | $9.93 | $10.11 | $9.86 | $10.11 | 1 228 486 |
| Jan 24, 2017 | $10.22 | $10.46 | $10.01 | $10.16 | 1 851 935 |
| Jan 23, 2017 | $10.21 | $10.26 | $10.01 | $10.23 | 1 462 661 |
| Jan 20, 2017 | $9.90 | $10.30 | $9.78 | $10.04 | 1 394 463 |
| Jan 19, 2017 | $9.82 | $10.00 | $9.63 | $9.89 | 1 358 698 |
| Jan 18, 2017 | $10.30 | $10.40 | $9.77 | $9.93 | 1 833 237 |
| Jan 17, 2017 | $10.37 | $10.45 | $10.15 | $10.31 | 1 602 335 |
| Jan 13, 2017 | $9.83 | $10.09 | $9.63 | $10.07 | 1 492 444 |
| Jan 12, 2017 | $10.15 | $10.25 | $9.83 | $9.96 | 2 076 510 |
| Jan 11, 2017 | $10.01 | $10.11 | $9.54 | $9.85 | 3 620 830 |
| Jan 10, 2017 | $10.15 | $10.53 | $10.01 | $10.17 | 2 268 932 |
| Jan 09, 2017 | $10.09 | $10.47 | $9.95 | $10.09 | 2 450 910 |
| Jan 06, 2017 | $10.30 | $10.49 | $9.53 | $9.83 | 3 004 743 |
| Jan 05, 2017 | $9.83 | $10.50 | $9.75 | $10.45 | 3 217 274 |
| Jan 04, 2017 | $9.61 | $9.72 | $9.40 | $9.58 | 1 558 341 |
| Jan 03, 2017 | $9.09 | $9.51 | $8.97 | $9.49 | 2 177 737 |
| Dec 30, 2016 | $9.53 | $9.82 | $8.87 | $8.92 | 2 680 563 |
