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 |
| Oct 18, 2016 | $11.20 | $11.20 | $10.62 | $11.05 | 1 342 220 |
| Oct 17, 2016 | $10.57 | $10.74 | $10.44 | $10.53 | 1 025 253 |
| Oct 14, 2016 | $10.54 | $10.83 | $10.44 | $10.48 | 2 064 220 |
| Oct 13, 2016 | $10.60 | $11.02 | $10.58 | $10.70 | 1 982 943 |
| Oct 12, 2016 | $10.37 | $10.78 | $10.35 | $10.61 | 1 608 527 |
| Oct 11, 2016 | $10.54 | $10.66 | $10.34 | $10.34 | 1 082 255 |
| Oct 10, 2016 | $10.60 | $10.76 | $10.54 | $10.67 | 998 492 |
| Oct 07, 2016 | $10.87 | $10.97 | $10.26 | $10.50 | 1 797 553 |
| Oct 06, 2016 | $10.30 | $10.62 | $10.13 | $10.35 | 2 060 839 |
| Oct 05, 2016 | $10.84 | $10.92 | $10.42 | $10.74 | 1 870 774 |
| Oct 04, 2016 | $11.37 | $11.37 | $10.50 | $10.70 | 3 575 035 |
| Oct 03, 2016 | $12.04 | $12.14 | $11.61 | $11.81 | 1 417 446 |
| Sep 30, 2016 | $12.50 | $12.54 | $12.02 | $12.06 | 1 412 034 |
| Sep 29, 2016 | $12.29 | $12.35 | $11.95 | $12.18 | 1 605 448 |
| Sep 28, 2016 | $11.98 | $12.56 | $11.74 | $12.39 | 1 974 874 |
| Sep 27, 2016 | $12.44 | $12.44 | $11.72 | $12.01 | 2 539 173 |
| Sep 26, 2016 | $12.77 | $12.93 | $12.50 | $12.51 | 1 066 667 |
| Sep 23, 2016 | $13.07 | $13.23 | $12.57 | $12.69 | 1 689 309 |
| Sep 22, 2016 | $13.59 | $13.73 | $12.93 | $13.17 | 2 017 435 |
| Sep 21, 2016 | $12.99 | $13.46 | $12.68 | $13.39 | 3 062 956 |
| Sep 20, 2016 | $12.27 | $12.50 | $12.17 | $12.46 | 1 597 222 |
| Sep 19, 2016 | $12.20 | $12.43 | $12.17 | $12.26 | 1 392 644 |
| Sep 16, 2016 | $12.34 | $12.54 | $11.97 | $11.97 | 7 555 208 |
| Sep 15, 2016 | $12.85 | $12.85 | $12.16 | $12.54 | 2 127 692 |
| Sep 14, 2016 | $12.45 | $13.00 | $12.41 | $12.58 | 2 599 452 |
