Skip to main content

Ssr Mining Inc (NQ: SSRM )

4.460 +0.130 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.360 4.450 4.450 4.460 4,000,079 +0.13(+3.00%)
Mar 27, 2024 4.100 4.345 4.090 4.330 3,222,786 +0.20(+4.84%)
Mar 26, 2024 4.050 4.180 4.030 4.130 3,263,493 +0.13(+3.25%)
Mar 25, 2024 4.080 4.100 3.960 4.000 4,048,842 -0.03(-0.74%)
Mar 22, 2024 4.060 4.140 4.020 4.030 4,161,841 -0.01(-0.25%)
Mar 21, 2024 4.100 4.200 4.030 4.040 3,070,577 -0.08(-1.94%)
Mar 20, 2024 4.000 4.180 3.940 4.120 2,674,534 +0.10(+2.49%)
Mar 19, 2024 4.000 4.140 3.970 4.020 3,202,496 +0.00(+0.00%)
Mar 18, 2024 3.960 4.070 3.905 4.020 3,620,951 +0.04(+1.01%)
Mar 15, 2024 4.060 4.160 3.965 3.980 10,190,973 -0.12(-2.93%)
Mar 14, 2024 4.160 4.195 4.090 4.100 3,245,783 -0.08(-1.91%)
Mar 13, 2024 4.200 4.275 4.110 4.180 4,200,130 +0.06(+1.46%)
Mar 12, 2024 4.260 4.260 4.085 4.120 5,072,353 -0.24(-5.50%)
Mar 11, 2024 4.320 4.430 4.240 4.360 4,215,436 +0.06(+1.40%)
Mar 08, 2024 4.490 4.510 4.290 4.300 5,318,014 -0.18(-4.02%)
Mar 07, 2024 4.430 4.530 4.270 4.480 4,200,792 +0.10(+2.28%)
Mar 06, 2024 4.200 4.440 4.190 4.380 3,992,122 +0.18(+4.41%)
Mar 05, 2024 4.220 4.350 4.150 4.195 5,344,263 +0.00(+0.12%)
Mar 04, 2024 4.330 4.360 4.120 4.190 5,661,936 -0.07(-1.64%)
Mar 01, 2024 4.330 4.350 4.190 4.260 4,040,594 -0.04(-0.93%)
Feb 29, 2024 4.340 4.495 4.240 4.300 5,484,489 +0.01(+0.23%)
Feb 28, 2024 4.500 4.610 4.280 4.290 5,313,273 -0.37(-7.94%)
Feb 27, 2024 4.680 4.740 4.585 4.660 4,370,420 -0.02(-0.43%)
Feb 26, 2024 4.580 4.690 4.480 4.680 3,433,768 +0.05(+1.08%)
Feb 23, 2024 4.370 4.650 4.320 4.630 4,304,014 +0.26(+5.95%)
Feb 22, 2024 4.390 4.450 4.260 4.370 5,111,772 -0.14(-3.10%)
Feb 21, 2024 4.560 4.650 4.420 4.510 5,113,554 -0.11(-2.38%)
Feb 20, 2024 4.370 4.680 4.280 4.620 7,845,348 -0.29(-5.91%)
Feb 16, 2024 4.890 4.960 4.760 4.910 6,386,088 +0.08(+1.66%)
Feb 15, 2024 4.470 4.880 4.310 4.830 15,173,217 +0.36(+8.05%)
Feb 14, 2024 4.420 4.580 4.160 4.470 22,638,144 -0.03(-0.67%)
Feb 13, 2024 8.250 8.300 3.760 4.500 67,219,736 -5.22(-53.70%)
Feb 12, 2024 9.530 9.820 9.500 9.720 2,182,926 +0.17(+1.78%)
Feb 09, 2024 9.360 9.620 9.320 9.550 2,242,008 +0.14(+1.49%)
Feb 08, 2024 9.320 9.630 9.320 9.410 1,849,288 +0.03(+0.32%)
Feb 07, 2024 9.430 9.570 9.360 9.380 1,645,564 -0.07(-0.74%)
Feb 06, 2024 9.360 9.515 9.285 9.450 989,013 +0.13(+1.39%)
Feb 05, 2024 9.350 9.430 9.250 9.320 1,716,925 -0.22(-2.31%)
Feb 02, 2024 9.640 9.640 9.425 9.540 1,537,661 -0.30(-3.05%)
Feb 01, 2024 9.460 9.850 9.440 9.840 2,635,522 +0.41(+4.35%)
Jan 31, 2024 9.540 9.710 9.410 9.430 2,845,008 -0.09(-0.95%)
Jan 30, 2024 9.570 9.640 9.460 9.520 2,207,540 +0.02(+0.21%)
Jan 29, 2024 9.520 9.575 9.335 9.500 2,345,392 +0.05(+0.53%)
Jan 26, 2024 9.670 9.690 9.430 9.450 1,903,831 -0.19(-1.97%)
Jan 25, 2024 9.630 9.660 9.420 9.640 3,340,883 +0.11(+1.15%)
Jan 24, 2024 9.960 9.989 9.510 9.530 2,389,606 -0.26(-2.66%)
Jan 23, 2024 9.750 9.890 9.710 9.790 2,027,700 +0.07(+0.72%)
Jan 22, 2024 9.660 9.760 9.570 9.720 2,569,351 -0.08(-0.82%)
Jan 19, 2024 9.950 9.950 9.775 9.800 1,720,988 -0.13(-1.31%)
Jan 18, 2024 10.02 10.04 9.895 9.930 1,460,927 -0.06(-0.60%)
Jan 17, 2024 10.03 10.11 9.920 9.990 1,649,403 -0.19(-1.87%)
Jan 16, 2024 10.20 10.24 10.04 10.18 2,365,693 -0.15(-1.45%)
Jan 12, 2024 10.56 10.63 10.26 10.33 2,462,734 +0.07(+0.68%)
Jan 11, 2024 10.30 10.32 10.16 10.26 1,947,308 -0.03(-0.29%)
Jan 10, 2024 10.33 10.37 10.17 10.29 1,308,559 -0.09(-0.87%)
Jan 09, 2024 10.41 10.50 10.28 10.38 2,038,324 -0.07(-0.67%)
Jan 08, 2024 10.41 10.61 10.20 10.45 2,258,111 -0.09(-0.85%)
Jan 05, 2024 10.59 10.66 10.44 10.54 2,454,880 -0.02(-0.19%)
Jan 04, 2024 10.60 10.63 10.44 10.56 3,318,940 -0.04(-0.38%)
Jan 03, 2024 10.46 10.70 10.43 10.60 3,197,276 -0.05(-0.47%)
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.