NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.33
-0.110 (-2.02%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 SSRM stock ended at $5.33. This is 2.02% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.12% from a day low at $5.30 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 |
| Nov 23, 2016 | $10.14 | $10.14 | $9.62 | $9.76 | 2 474 849 |
| Nov 22, 2016 | $9.86 | $10.58 | $9.89 | $10.55 | 1 718 381 |
| Nov 21, 2016 | $10.13 | $10.23 | $9.90 | $10.11 | 1 757 904 |
| Nov 18, 2016 | $9.74 | $10.03 | $9.67 | $9.99 | 1 694 000 |
| Nov 17, 2016 | $10.13 | $10.36 | $9.75 | $9.90 | 2 975 289 |
| Nov 16, 2016 | $10.21 | $10.25 | $9.86 | $10.05 | 1 860 943 |
| Nov 15, 2016 | $9.53 | $10.28 | $9.52 | $10.22 | 2 406 002 |
| Nov 14, 2016 | $9.33 | $9.94 | $9.07 | $9.50 | 2 598 268 |
| Nov 11, 2016 | $10.88 | $10.90 | $9.35 | $9.38 | 4 340 761 |
| Nov 10, 2016 | $12.90 | $12.90 | $10.81 | $10.88 | 3 712 941 |
| Nov 09, 2016 | $11.83 | $12.79 | $11.68 | $12.09 | 5 364 045 |
| Nov 08, 2016 | $11.10 | $11.43 | $10.73 | $11.03 | 1 719 495 |
| Nov 07, 2016 | $11.09 | $11.20 | $10.88 | $11.06 | 1 113 950 |
| Nov 04, 2016 | $11.56 | $11.69 | $11.23 | $11.44 | 1 346 689 |
| Nov 03, 2016 | $11.48 | $11.84 | $11.41 | $11.62 | 1 035 791 |
| Nov 02, 2016 | $12.01 | $12.28 | $11.42 | $11.55 | 2 804 862 |
| Nov 01, 2016 | $11.29 | $11.91 | $11.28 | $11.68 | 2 324 505 |
| Oct 31, 2016 | $10.80 | $11.00 | $10.62 | $10.96 | 1 146 326 |
| Oct 28, 2016 | $10.62 | $10.92 | $10.45 | $10.75 | 1 388 815 |
| Oct 27, 2016 | $10.98 | $11.02 | $10.55 | $10.67 | 846 133 |
| Oct 26, 2016 | $10.63 | $11.21 | $10.63 | $10.87 | 1 408 875 |
| Oct 25, 2016 | $10.95 | $11.39 | $10.87 | $11.21 | 1 611 129 |
| Oct 24, 2016 | $11.26 | $11.38 | $10.64 | $10.86 | 1 588 632 |
| Oct 21, 2016 | $11.29 | $11.32 | $11.11 | $11.19 | 731 680 |
| Oct 20, 2016 | $11.32 | $11.38 | $11.01 | $11.31 | 997 428 |
