Skip to main content

Ssr Mining Inc (TSX: SSRM )

7.300 -0.050 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.140 7.370 7.100 7.300 244,766 -0.05(-0.68%)
Jul 18, 2024 7.560 7.630 7.290 7.350 414,455 -0.17(-2.26%)
Jul 17, 2024 7.550 7.670 7.410 7.520 370,732 -0.04(-0.53%)
Jul 16, 2024 7.280 7.580 7.230 7.560 294,848 +0.37(+5.15%)
Jul 15, 2024 6.980 7.310 6.920 7.190 339,998 +0.20(+2.86%)
Jul 12, 2024 6.910 7.120 6.890 6.990 340,805 +0.00(+0.00%)
Jul 11, 2024 6.810 7.000 6.720 6.990 403,474 +0.35(+5.27%)
Jul 10, 2024 6.350 6.640 6.330 6.640 358,969 +0.35(+5.56%)
Jul 09, 2024 6.400 6.430 6.250 6.290 378,686 -0.14(-2.18%)
Jul 08, 2024 6.400 6.440 6.240 6.430 316,708 -0.01(-0.16%)
Jul 05, 2024 6.480 6.650 6.420 6.440 461,302 -0.02(-0.31%)
Jul 04, 2024 6.520 6.540 6.430 6.460 47,349 -0.06(-0.92%)
Jul 03, 2024 6.200 6.520 6.180 6.520 480,786 +0.42(+6.89%)
Jul 02, 2024 6.120 6.270 5.960 6.100 301,486 -0.08(-1.29%)
Jun 28, 2024 6.180 0 -0.05(-0.80%)
Jun 27, 2024 6.300 6.330 6.200 6.230 301,822 -0.03(-0.48%)
Jun 26, 2024 6.100 6.260 5.970 6.260 453,258 +0.18(+2.96%)
Jun 25, 2024 6.400 6.400 6.060 6.080 399,749 -0.21(-3.34%)
Jun 24, 2024 6.240 6.400 6.230 6.290 166,340 +0.07(+1.13%)
Jun 21, 2024 6.330 6.330 6.160 6.220 564,261 -0.11(-1.74%)
Jun 20, 2024 6.220 6.470 6.220 6.330 361,906 +0.10(+1.61%)
Jun 19, 2024 6.260 6.300 6.220 6.230 44,315 -0.06(-0.95%)
Jun 18, 2024 6.260 6.380 6.190 6.290 337,325 +0.00(+0.00%)
Jun 17, 2024 6.330 6.410 6.260 6.290 372,330 -0.08(-1.26%)
Jun 14, 2024 6.530 6.610 6.360 6.370 292,424 -0.13(-2.00%)
Jun 13, 2024 6.730 6.870 6.500 6.500 246,079 -0.29(-4.27%)
Jun 12, 2024 7.050 7.080 6.750 6.790 329,968 -0.07(-1.02%)
Jun 11, 2024 7.050 7.060 6.820 6.860 224,624 -0.22(-3.11%)
Jun 10, 2024 6.900 7.080 6.790 7.080 280,494 +0.19(+2.76%)
Jun 07, 2024 6.930 7.070 6.830 6.890 456,013 -0.30(-4.17%)
Jun 06, 2024 6.790 7.240 6.790 7.190 401,533 +0.43(+6.36%)
Jun 05, 2024 6.690 6.970 6.590 6.760 688,624 +0.33(+5.13%)
Jun 04, 2024 6.940 6.940 6.430 6.430 498,205 -0.62(-8.79%)
Jun 03, 2024 7.260 7.350 7.030 7.050 328,827 -0.22(-3.03%)
May 31, 2024 7.230 7.340 7.100 7.270 728,361 +0.05(+0.69%)
May 30, 2024 7.140 7.330 7.140 7.220 341,686 +0.06(+0.84%)
May 29, 2024 7.230 7.320 7.140 7.160 300,530 -0.15(-2.05%)
May 28, 2024 7.560 7.630 7.260 7.310 1,761,875 -0.22(-2.92%)
May 27, 2024 7.510 7.550 7.380 7.530 256,372 +0.11(+1.48%)
May 24, 2024 7.420 7.490 7.330 7.420 729,391 +0.09(+1.23%)
May 23, 2024 7.530 7.580 7.310 7.330 401,389 -0.22(-2.91%)
May 22, 2024 7.650 7.740 7.510 7.550 358,466 -0.21(-2.71%)
May 21, 2024 7.860 7.960 7.700 7.760 465,634 -0.07(-0.89%)
May 17, 2024 7.830 0 +0.47(+6.39%)
May 16, 2024 7.340 7.480 7.250 7.360 326,455 -0.04(-0.54%)
May 15, 2024 7.480 7.530 7.270 7.400 329,997 -0.01(-0.13%)
May 14, 2024 7.140 7.420 7.100 7.410 453,929 +0.32(+4.51%)
May 13, 2024 7.170 7.420 7.080 7.090 496,279 -0.08(-1.12%)
May 10, 2024 7.470 7.630 7.140 7.170 499,909 -0.23(-3.11%)
May 09, 2024 7.380 7.630 7.000 7.400 831,808 +0.06(+0.82%)
May 08, 2024 7.400 7.500 7.280 7.340 303,504 -0.13(-1.74%)
May 07, 2024 7.380 7.480 7.330 7.470 295,555 +0.08(+1.08%)
May 06, 2024 7.430 7.620 7.340 7.390 370,908 +0.08(+1.09%)
May 03, 2024 7.380 7.500 7.270 7.310 296,201 -0.07(-0.95%)
May 02, 2024 7.320 7.440 7.260 7.380 266,051 -0.02(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.