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 |
| Jul 17, 2023 | $14.56 | $14.74 | $14.50 | $14.69 | 664 272 |
| Jul 14, 2023 | $14.67 | $14.85 | $14.47 | $14.68 | 1 150 217 |
| Jul 13, 2023 | $14.68 | $14.78 | $14.54 | $14.61 | 913 820 |
| Jul 12, 2023 | $14.39 | $14.81 | $14.30 | $14.69 | 1 374 597 |
| Jul 11, 2023 | $14.19 | $14.21 | $13.99 | $14.07 | 685 500 |
| Jul 10, 2023 | $13.71 | $14.16 | $13.58 | $14.09 | 1 306 714 |
| Jul 07, 2023 | $13.81 | $14.05 | $13.75 | $13.79 | 920 109 |
| Jul 06, 2023 | $13.87 | $13.87 | $13.53 | $13.69 | 1 192 940 |
| Jul 05, 2023 | $14.40 | $14.41 | $13.96 | $13.97 | 929 667 |
| Jul 03, 2023 | $14.24 | $14.58 | $14.23 | $14.47 | 877 158 |
| Jun 30, 2023 | $13.71 | $14.20 | $13.77 | $14.18 | 1 222 825 |
| Jun 29, 2023 | $13.56 | $13.83 | $13.49 | $13.77 | 1 089 113 |
| Jun 28, 2023 | $13.82 | $13.88 | $13.66 | $13.71 | 948 025 |
| Jun 27, 2023 | $14.10 | $14.17 | $13.68 | $13.80 | 1 232 374 |
| Jun 26, 2023 | $14.02 | $14.18 | $13.91 | $14.10 | 996 992 |
| Jun 23, 2023 | $14.10 | $14.21 | $13.77 | $13.86 | 1 238 026 |
| Jun 22, 2023 | $13.84 | $14.00 | $13.71 | $13.98 | 902 186 |
| Jun 21, 2023 | $13.91 | $14.16 | $13.91 | $13.94 | 1 350 265 |
| Jun 20, 2023 | $14.27 | $14.32 | $13.99 | $14.04 | 1 287 747 |
| Jun 16, 2023 | $14.36 | $14.95 | $14.28 | $14.43 | 4 068 482 |
| Jun 15, 2023 | $14.01 | $14.26 | $13.82 | $14.20 | 1 485 459 |
| Jun 14, 2023 | $14.25 | $14.36 | $13.98 | $14.14 | 1 719 987 |
| Jun 13, 2023 | $14.46 | $14.51 | $14.03 | $14.04 | 1 880 506 |
| Jun 12, 2023 | $14.21 | $14.35 | $14.02 | $14.30 | 1 373 634 |
| Jun 09, 2023 | $14.52 | $14.56 | $14.21 | $14.25 | 2 675 666 |
