NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.38
+0.0200 (+0.373%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.51 | $5.70 | Wednesday, 1st May 2024 SSRM stock ended at $5.38. This is 0.373% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.94% from a day low at $5.26 to a day high of $5.52. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $14.16 | $14.26 | $14.00 | $14.19 | 834 987 |
| Aug 18, 2023 | $14.31 | $14.32 | $14.09 | $14.13 | 971 324 |
| Aug 17, 2023 | $14.53 | $14.56 | $14.27 | $14.34 | 1 089 660 |
| Aug 16, 2023 | $14.45 | $14.62 | $14.37 | $14.43 | 822 762 |
| Aug 15, 2023 | $14.75 | $14.91 | $14.46 | $14.48 | 933 287 |
| Aug 14, 2023 | $14.87 | $15.03 | $14.71 | $14.86 | 730 005 |
| Aug 11, 2023 | $14.68 | $15.06 | $14.57 | $15.00 | 1 012 733 |
| Aug 10, 2023 | $14.71 | $14.79 | $14.40 | $14.73 | 1 053 690 |
| Aug 09, 2023 | $14.47 | $14.64 | $14.35 | $14.55 | 907 140 |
| Aug 08, 2023 | $14.32 | $14.56 | $14.24 | $14.48 | 764 561 |
| Aug 07, 2023 | $14.54 | $14.60 | $14.26 | $14.53 | 849 463 |
| Aug 04, 2023 | $14.35 | $14.71 | $14.26 | $14.59 | 1 266 932 |
| Aug 03, 2023 | $14.40 | $14.72 | $14.11 | $14.32 | 1 352 562 |
| Aug 02, 2023 | $14.82 | $14.82 | $14.09 | $14.42 | 1 600 354 |
| Aug 01, 2023 | $14.30 | $14.48 | $14.13 | $14.24 | 1 872 167 |
| Jul 31, 2023 | $14.35 | $14.75 | $14.35 | $14.56 | 1 242 975 |
| Jul 28, 2023 | $14.35 | $14.42 | $14.21 | $14.29 | 1 478 681 |
| Jul 27, 2023 | $14.60 | $14.62 | $14.15 | $14.16 | 1 729 843 |
| Jul 26, 2023 | $14.63 | $14.84 | $14.63 | $14.75 | 1 014 926 |
| Jul 25, 2023 | $14.70 | $14.80 | $14.54 | $14.73 | 1 325 715 |
| Jul 24, 2023 | $14.75 | $14.81 | $14.54 | $14.70 | 656 440 |
| Jul 21, 2023 | $14.67 | $14.78 | $14.66 | $14.75 | 769 449 |
| Jul 20, 2023 | $14.96 | $15.00 | $14.71 | $14.76 | 790 114 |
| Jul 19, 2023 | $14.88 | $15.02 | $14.82 | $14.99 | 755 904 |
| Jul 18, 2023 | $14.84 | $15.02 | $14.74 | $14.86 | 1 282 250 |
