Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (TSX: SSRM )

7.830 +0.470 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 7.480 7.870 7.460 7.830 495,933 +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%)
May 01, 2024 7.430 7.550 7.240 7.400 437,543 +0.02(+0.27%)
Apr 30, 2024 7.500 7.690 7.380 7.380 566,685 -0.32(-4.16%)
Apr 29, 2024 7.550 7.770 7.430 7.700 626,577 +0.11(+1.45%)
Apr 26, 2024 7.660 7.690 7.480 7.590 419,592 +0.07(+0.93%)
Apr 25, 2024 7.450 7.560 7.250 7.520 316,309 +0.04(+0.53%)
Apr 24, 2024 7.300 7.490 7.300 7.480 347,685 +0.15(+2.05%)
Apr 23, 2024 7.080 7.510 7.000 7.330 419,343 +0.21(+2.95%)
Apr 22, 2024 7.050 7.250 6.920 7.120 529,887 -0.22(-3.00%)
Apr 19, 2024 6.980 7.480 6.980 7.340 545,579 +0.27(+3.82%)
Apr 18, 2024 7.000 7.190 6.930 7.070 372,604 +0.10(+1.43%)
Apr 17, 2024 6.970 7.100 6.830 6.970 371,545 +0.02(+0.29%)
Apr 16, 2024 7.010 7.210 6.920 6.950 412,620 -0.21(-2.93%)
Apr 15, 2024 7.150 7.290 6.990 7.160 458,271 +0.00(+0.00%)
Apr 12, 2024 7.470 7.600 7.060 7.160 793,224 -0.15(-2.05%)
Apr 11, 2024 7.200 7.420 7.070 7.310 603,357 +0.11(+1.53%)
Apr 10, 2024 6.840 7.230 6.620 7.200 640,504 +0.24(+3.45%)
Apr 09, 2024 6.770 7.170 6.750 6.960 562,559 +0.33(+4.98%)
Apr 08, 2024 6.660 6.860 6.420 6.630 619,960 +0.02(+0.30%)
Apr 05, 2024 6.480 6.690 6.370 6.610 486,730 +0.17(+2.64%)
Apr 04, 2024 6.450 6.630 6.350 6.440 479,004 -0.05(-0.77%)
Apr 03, 2024 6.450 6.530 6.330 6.490 754,084 +0.04(+0.62%)
Apr 02, 2024 6.440 6.530 6.280 6.450 779,405 +0.07(+1.10%)
Apr 01, 2024 6.170 6.400 6.120 6.380 729,546 +0.35(+5.80%)
Mar 28, 2024 6.030 0 +0.16(+2.73%)
Mar 27, 2024 5.600 5.900 5.570 5.870 439,192 +0.27(+4.82%)
Mar 26, 2024 5.510 5.660 5.470 5.600 536,538 +0.18(+3.32%)
Mar 25, 2024 5.510 5.570 5.370 5.420 606,058 -0.08(-1.45%)
Mar 22, 2024 5.480 5.600 5.460 5.500 707,497 +0.03(+0.55%)
Mar 21, 2024 5.610 5.670 5.450 5.470 576,343 -0.10(-1.80%)
Mar 20, 2024 5.420 5.640 5.350 5.570 541,665 +0.12(+2.20%)
Mar 19, 2024 5.450 5.620 5.400 5.450 394,301 -0.01(-0.18%)
Mar 18, 2024 5.370 5.520 5.290 5.460 627,930 +0.06(+1.11%)
Mar 15, 2024 5.480 5.610 5.370 5.400 1,679,175 -0.15(-2.70%)
Mar 14, 2024 5.570 5.660 5.520 5.550 673,505 -0.07(-1.25%)
Mar 13, 2024 5.570 5.760 5.540 5.620 826,720 +0.05(+0.90%)
Mar 12, 2024 5.800 5.800 5.510 5.570 650,006 -0.30(-5.11%)
Mar 11, 2024 5.810 5.980 5.740 5.870 536,664 +0.06(+1.03%)
Mar 08, 2024 6.050 6.060 5.790 5.810 801,598 -0.22(-3.65%)
Mar 07, 2024 6.000 6.090 5.780 6.030 471,286 +0.11(+1.86%)
Mar 06, 2024 5.740 6.000 5.700 5.920 603,739 +0.21(+3.68%)
Mar 05, 2024 5.740 5.910 5.650 5.710 796,013 +0.03(+0.53%)
Mar 04, 2024 5.820 5.920 5.600 5.680 985,954 -0.10(-1.73%)
Mar 01, 2024 5.850 5.890 5.700 5.780 927,263 -0.04(-0.69%)
Feb 29, 2024 5.870 6.100 5.760 5.820 1,567,602 +0.00(+0.00%)
Feb 28, 2024 6.150 6.260 5.810 5.820 855,672 -0.50(-7.91%)
Feb 27, 2024 6.350 6.390 6.210 6.320 658,385 +0.01(+0.16%)
Feb 26, 2024 6.180 6.340 6.060 6.310 667,057 +0.02(+0.32%)
Feb 23, 2024 5.900 6.290 5.840 6.290 1,531,738 +0.41(+6.97%)
Feb 22, 2024 5.910 6.000 5.750 5.880 924,915 -0.20(-3.29%)
Feb 21, 2024 6.150 6.280 5.980 6.080 1,030,716 -0.16(-2.56%)
Feb 20, 2024 5.930 6.310 5.780 6.240 1,086,292 -0.36(-5.45%)
Feb 16, 2024 6.600 0 +0.12(+1.85%)
Feb 15, 2024 6.000 6.570 5.820 6.480 2,566,873 +0.46(+7.64%)
Feb 14, 2024 5.960 6.200 5.640 6.020 4,075,048 -0.06(-0.99%)
Feb 13, 2024 11.11 11.24 5.100 6.080 9,710,130 -7.00(-53.52%)
Feb 12, 2024 12.81 13.18 12.81 13.08 468,159 +0.23(+1.79%)
Feb 09, 2024 12.60 12.95 12.53 12.85 579,400 +0.19(+1.50%)
Feb 08, 2024 12.54 12.96 12.54 12.66 370,206 +0.04(+0.32%)
Feb 07, 2024 12.84 12.89 12.60 12.62 431,838 -0.12(-0.94%)
Feb 06, 2024 12.61 12.82 12.56 12.74 226,654 +0.12(+0.95%)
Feb 05, 2024 12.63 12.74 12.52 12.62 278,897 -0.23(-1.79%)
Feb 02, 2024 12.99 12.99 12.68 12.85 329,643 -0.34(-2.58%)
Feb 01, 2024 12.74 13.19 12.69 13.19 555,037 +0.52(+4.10%)
Jan 31, 2024 12.77 12.98 12.66 12.67 367,616 -0.10(-0.78%)
Jan 30, 2024 12.83 12.93 12.72 12.77 265,987 +0.06(+0.47%)
Jan 29, 2024 12.83 12.85 12.57 12.71 1,261,163 -0.01(-0.08%)
Jan 26, 2024 13.00 13.01 12.70 12.72 385,630 -0.29(-2.23%)
Jan 25, 2024 12.96 13.06 12.72 13.01 454,757 +0.13(+1.01%)
Jan 24, 2024 13.36 13.40 12.86 12.88 331,339 -0.29(-2.20%)
Jan 23, 2024 13.13 13.33 13.08 13.17 396,948 +0.09(+0.69%)
Jan 22, 2024 13.05 13.12 12.88 13.08 250,238 -0.07(-0.53%)
Jan 19, 2024 13.44 13.44 13.12 13.15 308,484 -0.24(-1.79%)
Jan 18, 2024 13.54 13.55 13.37 13.39 228,185 -0.10(-0.74%)
Jan 17, 2024 13.55 13.66 13.44 13.49 336,043 -0.23(-1.68%)
Jan 16, 2024 13.65 13.80 13.52 13.72 484,755 -0.04(-0.29%)
Jan 15, 2024 13.80 13.92 13.66 13.76 144,951 -0.09(-0.65%)
Jan 12, 2024 14.10 14.16 13.76 13.85 415,093 +0.11(+0.80%)
Jan 11, 2024 13.80 13.80 13.65 13.74 473,230 +0.01(+0.07%)
Jan 10, 2024 13.83 13.88 13.62 13.73 519,652 -0.17(-1.22%)
Jan 09, 2024 14.03 14.03 13.77 13.90 259,013 -0.06(-0.43%)
Jan 08, 2024 13.92 14.19 13.66 13.96 454,379 -0.13(-0.92%)
Jan 05, 2024 14.16 14.19 13.93 14.09 330,333 -0.04(-0.28%)
Jan 04, 2024 14.18 14.19 13.97 14.13 325,583 -0.01(-0.07%)
Jan 03, 2024 13.96 14.28 13.91 14.14 388,336 -0.06(-0.42%)
Jan 02, 2024 14.32 14.37 14.16 14.20 293,712 -0.02(-0.14%)
Dec 29, 2023 14.22 0 -0.07(-0.49%)
Dec 28, 2023 14.53 14.55 14.27 14.29 296,681 -0.26(-1.79%)
Dec 27, 2023 14.57 14.72 14.49 14.55 409,454 -0.09(-0.61%)
Dec 22, 2023 14.64 0 +0.04(+0.27%)
Dec 21, 2023 14.65 14.73 14.56 14.60 330,131 +0.09(+0.62%)
Dec 20, 2023 14.93 14.97 14.49 14.51 519,096 -0.38(-2.55%)
Dec 19, 2023 14.63 15.14 14.52 14.89 600,150 +0.32(+2.20%)
Dec 18, 2023 14.42 14.60 14.37 14.57 339,132 +0.17(+1.18%)
Dec 15, 2023 14.11 14.61 14.10 14.40 1,103,411 +0.22(+1.55%)
Dec 14, 2023 14.78 14.81 13.87 14.18 1,095,649 -0.44(-3.01%)
Dec 13, 2023 14.26 14.63 14.11 14.62 674,638 +0.30(+2.09%)
Dec 12, 2023 14.67 14.69 14.30 14.32 268,025 -0.32(-2.19%)
Dec 11, 2023 15.00 15.01 14.60 14.64 380,042 -0.59(-3.87%)
Dec 08, 2023 15.22 15.43 14.93 15.23 305,289 -0.26(-1.68%)
Dec 07, 2023 15.52 15.65 15.40 15.49 269,796 +0.03(+0.19%)
Dec 06, 2023 15.68 15.78 15.40 15.46 143,436 -0.06(-0.39%)
Dec 05, 2023 15.62 15.73 15.46 15.52 236,431 -0.27(-1.71%)
Dec 04, 2023 15.90 16.10 15.70 15.79 334,598 -0.41(-2.53%)
Dec 01, 2023 15.98 16.25 15.82 16.20 299,454 +0.19(+1.19%)
Nov 30, 2023 16.01 16.18 15.66 16.01 405,159 -0.05(-0.31%)
Nov 29, 2023 16.04 16.12 15.85 16.06 350,131 -0.03(-0.19%)
Nov 28, 2023 15.69 16.29 15.49 16.09 276,118 +0.53(+3.41%)
Nov 27, 2023 15.66 15.79 15.34 15.56 481,246 +0.23(+1.50%)
Nov 24, 2023 15.39 15.53 15.23 15.33 229,520 +0.05(+0.33%)
Nov 23, 2023 15.38 15.46 15.27 15.28 67,836 -0.16(-1.04%)
Nov 22, 2023 15.70 15.70 15.41 15.44 193,552 -0.12(-0.77%)
Nov 21, 2023 15.61 15.98 15.52 15.56 344,718 +0.18(+1.17%)
Nov 20, 2023 15.62 15.70 15.16 15.38 467,596 -0.58(-3.63%)
Nov 17, 2023 16.16 16.24 15.89 15.96 208,028 -0.14(-0.87%)
Nov 16, 2023 16.06 16.45 16.05 16.10 401,395 +0.15(+0.94%)
Nov 15, 2023 16.32 16.33 15.86 15.95 258,488 -0.33(-2.03%)
Nov 14, 2023 15.99 16.46 15.98 16.28 259,660 +0.57(+3.63%)
Nov 13, 2023 16.08 16.15 15.66 15.71 311,320 -0.40(-2.48%)
Nov 10, 2023 16.09 16.17 15.79 16.11 302,384 -0.01(-0.06%)
Nov 09, 2023 16.43 16.76 16.11 16.12 1,433,161 -0.35(-2.13%)
Nov 08, 2023 16.50 16.75 16.36 16.47 161,781 -0.18(-1.08%)
Nov 07, 2023 16.81 16.86 16.33 16.65 278,728 -0.38(-2.23%)
Nov 06, 2023 16.70 17.29 16.66 17.03 324,383 +0.26(+1.55%)
Nov 03, 2023 15.94 16.98 15.89 16.77 790,559 +0.91(+5.74%)
Nov 02, 2023 16.52 16.54 15.36 15.86 1,160,024 -0.43(-2.64%)
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.