NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.57
+0.0500 (+0.91%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.09 | $5.63 | Friday, 26th Apr 2024 SSRM stock ended at $5.57. This is 0.91% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $5.47 to a day high of $5.63. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 22, 2016 | $11.33 | $11.45 | $11.08 | $11.43 | 1 508 656 |
| Jun 21, 2016 | $11.37 | $11.53 | $11.15 | $11.32 | 1 593 931 |
| Jun 20, 2016 | $11.05 | $11.74 | $10.91 | $11.57 | 2 668 239 |
| Jun 17, 2016 | $11.39 | $11.71 | $11.26 | $11.45 | 22 655 754 |
| Jun 16, 2016 | $12.00 | $12.04 | $11.07 | $11.25 | 3 836 625 |
| Jun 15, 2016 | $11.14 | $11.80 | $10.98 | $11.61 | 4 308 626 |
| Jun 14, 2016 | $11.44 | $11.58 | $11.14 | $11.45 | 2 884 919 |
| Jun 13, 2016 | $11.50 | $11.73 | $11.25 | $11.39 | 4 413 847 |
| Jun 10, 2016 | $11.32 | $11.55 | $10.94 | $11.21 | 2 693 912 |
| Jun 09, 2016 | $11.13 | $11.36 | $11.00 | $11.31 | 2 094 028 |
| Jun 08, 2016 | $11.09 | $11.41 | $10.95 | $11.14 | 3 972 624 |
| Jun 07, 2016 | $10.24 | $10.62 | $10.24 | $10.47 | 1 724 807 |
| Jun 06, 2016 | $10.16 | $10.42 | $9.99 | $10.41 | 2 433 058 |
| Jun 03, 2016 | $9.52 | $10.24 | $9.52 | $10.13 | 3 142 811 |
| Jun 02, 2016 | $8.98 | $9.20 | $8.76 | $9.08 | 1 242 346 |
| Jun 01, 2016 | $9.04 | $9.19 | $8.83 | $9.03 | 1 331 204 |
| May 31, 2016 | $8.68 | $9.10 | $8.58 | $9.03 | 2 185 984 |
| May 27, 2016 | $9.19 | $9.29 | $8.66 | $8.71 | 2 211 505 |
| May 26, 2016 | $9.43 | $9.55 | $9.15 | $9.33 | 1 608 226 |
| May 25, 2016 | $8.81 | $9.35 | $8.62 | $9.28 | 2 046 285 |
| May 24, 2016 | $9.44 | $9.44 | $8.89 | $8.89 | 1 945 754 |
| May 23, 2016 | $9.43 | $9.81 | $9.31 | $9.64 | 1 221 375 |
| May 20, 2016 | $9.64 | $9.75 | $9.31 | $9.67 | 2 082 814 |
| May 19, 2016 | $8.89 | $9.76 | $8.78 | $9.57 | 2 604 239 |
| May 18, 2016 | $9.70 | $9.98 | $9.27 | $9.31 | 2 802 128 |
