Skip to main content

Ssr Mining Inc (NQ: SSRM )

6.000 +0.170 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.90 11.96 11.56 11.80 1,551,571 -0.03(-0.25%)
Nov 29, 2023 11.72 11.86 11.66 11.83 1,782,633 -0.02(-0.17%)
Nov 28, 2023 11.57 12.01 11.37 11.85 2,760,193 +0.43(+3.77%)
Nov 27, 2023 11.42 11.58 11.24 11.42 1,841,349 +0.10(+0.88%)
Nov 24, 2023 11.31 11.40 11.24 11.32 1,029,142 +0.06(+0.53%)
Nov 22, 2023 11.38 11.43 11.23 11.26 1,527,301 -0.08(-0.71%)
Nov 21, 2023 11.38 11.66 11.32 11.34 2,632,694 +0.12(+1.07%)
Nov 20, 2023 11.33 11.47 11.04 11.22 5,149,989 -0.43(-3.69%)
Nov 17, 2023 11.81 11.86 11.58 11.65 1,716,186 -0.06(-0.51%)
Nov 16, 2023 11.78 12.00 11.66 11.71 2,811,700 +0.05(+0.43%)
Nov 15, 2023 11.99 11.99 11.59 11.66 1,538,887 -0.23(-1.93%)
Nov 14, 2023 11.69 12.01 11.62 11.89 1,537,984 +0.50(+4.39%)
Nov 13, 2023 11.66 11.69 11.35 11.39 1,130,533 -0.30(-2.57%)
Nov 10, 2023 11.62 11.72 11.41 11.69 735,410 -0.08(-0.68%)
Nov 09, 2023 11.96 12.18 11.73 11.77 3,562,660 -0.12(-1.01%)
Nov 08, 2023 11.93 12.07 11.78 11.89 971,620 -0.15(-1.24%)
Nov 07, 2023 12.16 12.24 11.80 12.04 1,260,304 -0.34(-2.73%)
Nov 06, 2023 12.16 12.56 12.13 12.38 2,040,490 +0.20(+1.63%)
Nov 03, 2023 11.61 12.36 11.54 12.18 2,854,013 +0.70(+6.06%)
Nov 02, 2023 11.93 11.93 11.07 11.48 3,676,476 -0.21(-1.79%)
Nov 01, 2023 13.80 13.98 11.39 11.69 4,714,818 -2.11(-15.27%)
Oct 31, 2023 14.03 14.16 13.61 13.80 2,070,240 -0.27(-1.91%)
Oct 30, 2023 14.16 14.24 13.95 14.07 1,125,537 +0.01(+0.07%)
Oct 27, 2023 13.80 14.09 13.54 14.06 1,517,024 +0.29(+2.09%)
Oct 26, 2023 14.02 14.13 13.45 13.77 1,350,073 -0.29(-2.05%)
Oct 25, 2023 14.16 14.44 14.06 14.06 974,893 -0.25(-1.74%)
Oct 24, 2023 14.15 14.40 14.09 14.31 917,220 +0.07(+0.49%)
Oct 23, 2023 13.94 14.36 13.71 14.24 1,298,050 +0.18(+1.27%)
Oct 20, 2023 14.09 14.38 14.00 14.06 1,178,559 +0.01(+0.07%)
Oct 19, 2023 13.89 14.12 13.79 14.05 1,246,318 +0.16(+1.15%)
Oct 18, 2023 13.99 14.20 13.77 13.89 1,345,294 +0.06(+0.43%)
Oct 17, 2023 13.59 13.87 13.55 13.83 802,865 +0.25(+1.83%)
Oct 16, 2023 13.53 13.81 13.52 13.58 972,215 -0.07(-0.51%)
Oct 13, 2023 13.19 13.67 13.15 13.65 1,198,473 +0.76(+5.86%)
Oct 12, 2023 13.10 13.22 12.83 12.89 1,105,053 -0.28(-2.11%)
Oct 11, 2023 13.15 13.17 12.93 13.17 714,073 +0.18(+1.38%)
Oct 10, 2023 12.97 13.05 12.85 12.99 1,024,344 +0.07(+0.54%)
Oct 09, 2023 12.81 12.97 12.78 12.92 1,232,298 +0.26(+2.04%)
Oct 06, 2023 12.54 12.78 12.54 12.67 1,254,414 +0.11(+0.87%)
Oct 05, 2023 12.48 12.62 12.37 12.56 1,389,409 +0.05(+0.40%)
Oct 04, 2023 12.72 12.72 12.40 12.51 781,969 -0.14(-1.10%)
Oct 03, 2023 12.68 12.72 12.41 12.65 1,150,150 -0.09(-0.70%)
Oct 02, 2023 13.00 13.10 12.66 12.73 1,143,976 -0.48(-3.61%)
Sep 29, 2023 13.43 13.51 13.07 13.21 881,607 +0.01(+0.07%)
Sep 28, 2023 13.03 13.24 12.94 13.20 920,622 +0.17(+1.30%)
Sep 27, 2023 13.33 13.34 12.93 13.03 832,808 -0.37(-2.74%)
Sep 26, 2023 14.15 14.20 13.38 13.40 1,410,869 -0.87(-6.13%)
Sep 25, 2023 14.38 14.31 14.14 14.28 762,087 -0.11(-0.76%)
Sep 22, 2023 14.48 14.57 14.39 14.39 613,297 +0.01(+0.07%)
Sep 21, 2023 14.50 14.64 14.34 14.38 1,106,752 -0.43(-2.89%)
Sep 20, 2023 14.83 14.97 14.78 14.80 621,439 +0.03(+0.20%)
Sep 19, 2023 15.02 15.06 14.77 14.77 748,576 -0.19(-1.26%)
Sep 18, 2023 14.99 15.02 14.75 14.96 744,880 +0.03(+0.20%)
Sep 15, 2023 14.94 15.15 14.84 14.93 1,718,799 +0.15(+1.01%)
Sep 14, 2023 14.72 14.98 14.68 14.78 672,896 +0.13(+0.88%)
Sep 13, 2023 14.80 14.87 14.57 14.65 434,912 -0.11(-0.74%)
Sep 12, 2023 14.61 14.95 14.57 14.76 506,892 +0.09(+0.61%)
Sep 11, 2023 14.54 14.83 14.54 14.67 548,082 +0.29(+2.00%)
Sep 08, 2023 14.36 14.66 14.32 14.39 461,018 +0.05(+0.35%)
Sep 07, 2023 14.31 14.41 14.29 14.34 985,422 +0.06(+0.42%)
Sep 06, 2023 14.32 14.44 14.24 14.28 516,527 -0.08(-0.55%)
Sep 05, 2023 14.53 14.69 14.30 14.36 688,095 -0.33(-2.23%)
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.