SSR Mining Inc. - Common Stock (SSRM)

32.13
+3.88 (13.72%)
NASDAQ · Last Trade: May 6th, 1:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SSR Mining Inc. - Common Stock (SSRM)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202629.0129.1928.1428.252,317,72228.25
5/04/202629.0129.3728.2828.343,194,20228.34
5/01/202628.5629.6028.4929.193,018,24329.19
4/30/202629.2229.5028.3828.815,154,62528.81
4/29/202628.8828.8828.0728.172,996,59128.17
4/28/202629.9130.0428.8029.233,273,92029.23
4/27/202630.5530.9529.9630.751,902,27230.75
4/24/202629.9530.5829.4130.551,686,73630.55
4/23/202630.3530.5529.0529.852,730,67629.85
4/22/202630.7331.0130.2530.601,545,20930.60
4/21/202631.5531.7329.8629.872,618,17629.87
4/20/202631.5932.0930.8531.922,197,14731.92
4/17/202631.8232.5031.6631.752,543,74731.75
4/16/202631.3331.8331.0531.151,978,07331.15
4/15/202632.5432.7131.1331.162,966,81831.16
4/14/202632.5432.9131.8932.842,942,70832.84
4/13/202632.5132.7431.7132.062,957,91832.06
4/10/202633.6334.5132.8333.134,531,67733.13
4/09/202635.2036.5232.8333.414,775,39233.41
4/08/202635.1535.5533.8935.086,708,13735.08
4/07/202631.9932.6131.2232.594,363,73032.59
4/06/202631.4832.5731.4231.863,939,81431.86
4/02/202629.7031.9229.4031.586,222,94431.58
4/01/202630.1732.7429.6231.507,153,71431.50
3/31/202627.0029.4727.0029.405,839,13429.40
3/30/202626.7327.0025.7426.213,154,54926.21
3/27/202625.1427.0224.8926.454,176,69326.45
3/26/202625.1126.4624.6424.663,060,61324.66
3/25/202625.9426.7725.6226.084,982,80426.08
3/24/202623.8624.7523.5524.442,139,71824.44
3/23/202623.3924.9323.3024.274,558,15624.27
3/20/202624.1224.1622.5622.996,401,30822.99
3/19/202624.0324.4322.9224.095,511,03824.09
3/18/202627.3127.3425.6625.794,319,35925.79
3/17/202628.7129.0327.9628.262,591,99828.26
3/16/202628.0529.1427.5228.403,142,97928.40
3/13/202629.2429.3527.9328.183,330,12328.18
3/12/202631.0231.0429.4429.472,439,27629.47
3/11/202629.9030.3228.8130.323,210,22830.32
3/10/202630.6631.6830.1030.943,655,26930.94
3/09/202629.0630.2127.7830.144,521,24430.14
3/06/202630.6531.3629.8530.533,887,20930.53
3/05/202632.7533.3330.0331.198,848,89431.19
3/04/202633.2133.4931.6033.2610,763,18033.26
3/03/202629.5430.0627.8028.933,358,18528.93
3/02/202632.0032.5430.6031.943,211,54131.94
2/27/202632.1632.6031.6332.192,822,48032.19
2/26/202630.2232.3629.9632.142,968,62332.14
2/25/202631.1531.2130.2130.493,111,83530.49
2/24/202629.4430.9529.1330.662,767,14330.66
2/23/202630.9431.6830.1230.304,941,81630.30
2/20/202629.0630.5728.4830.467,707,17930.46
2/19/202626.5629.6825.9929.116,491,41229.11
2/18/202626.8127.0525.2126.5911,633,85526.59
2/17/202626.8627.1325.5225.913,831,01925.91
2/13/202626.2728.2226.0928.115,693,57828.11
2/12/202627.5927.7825.9125.933,966,54325.93
2/11/202627.2527.5526.1627.522,911,03227.52
2/10/202625.7226.9525.5926.642,901,85526.64
2/09/202624.4625.9424.3625.902,577,52025.90
2/06/202623.2524.2023.2124.163,232,16824.16