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 (%)
Apr 30, 2018 13.17 13.29 13.02 13.15 179,315 -0.11(-0.83%)
Apr 27, 2018 12.96 13.38 12.96 13.26 182,040 +0.18(+1.38%)
Apr 26, 2018 13.17 13.25 13.05 13.08 183,076 -0.09(-0.68%)
Apr 25, 2018 13.11 13.35 13.07 13.17 198,962 -0.04(-0.30%)
Apr 24, 2018 13.10 13.26 13.01 13.21 227,346 +0.15(+1.15%)
Apr 23, 2018 12.95 13.14 12.75 13.06 204,087 -0.03(-0.23%)
Apr 20, 2018 12.96 13.11 12.89 13.09 170,500 +0.06(+0.46%)
Apr 19, 2018 12.81 13.03 12.63 13.03 202,158 +0.25(+1.96%)
Apr 18, 2018 12.94 13.15 12.78 12.78 349,737 -0.10(-0.78%)
Apr 17, 2018 12.72 12.96 12.63 12.88 164,608 +0.16(+1.26%)
Apr 16, 2018 12.67 12.76 12.50 12.72 183,589 +0.04(+0.32%)
Apr 13, 2018 12.86 12.91 12.66 12.68 202,335 -0.05(-0.39%)
Apr 12, 2018 12.61 12.90 12.47 12.73 301,590 +0.10(+0.79%)
Apr 11, 2018 12.69 12.94 12.45 12.63 315,744 +0.03(+0.24%)
Apr 10, 2018 12.54 12.63 12.40 12.60 260,472 +0.15(+1.20%)
Apr 09, 2018 12.37 12.61 12.25 12.45 197,536 +0.13(+1.06%)
Apr 06, 2018 12.30 12.41 12.26 12.32 218,024 +0.09(+0.74%)
Apr 05, 2018 12.09 12.26 12.07 12.23 399,856 +0.09(+0.74%)
Apr 04, 2018 12.35 12.49 12.13 12.14 243,271 -0.08(-0.65%)
Apr 03, 2018 12.45 12.49 12.17 12.22 250,835 -0.32(-2.55%)
Apr 02, 2018 12.37 12.72 12.29 12.54 368,432 +0.13(+1.05%)
Mar 29, 2018 12.41 12.41 12.41 0 +0.20(+1.64%)
Mar 28, 2018 12.29 12.35 12.12 12.21 287,792 -0.14(-1.13%)
Mar 27, 2018 12.23 12.41 12.01 12.35 460,948 +0.03(+0.24%)
Mar 26, 2018 12.55 12.62 12.27 12.32 521,613 -0.13(-1.04%)
Mar 23, 2018 12.33 12.58 12.14 12.45 442,794 +0.46(+3.84%)
Mar 22, 2018 11.88 12.04 11.75 11.99 196,438 +0.02(+0.17%)
Mar 21, 2018 11.82 12.05 11.74 11.97 287,259 +0.26(+2.22%)
Mar 20, 2018 11.75 11.82 11.61 11.71 217,474 -0.10(-0.85%)
Mar 19, 2018 11.74 11.89 11.66 11.81 221,001 +0.02(+0.17%)
Mar 16, 2018 11.81 11.94 11.69 11.79 496,418 -0.01(-0.08%)
Mar 15, 2018 11.82 11.95 11.73 11.80 354,633 -0.06(-0.51%)
Mar 14, 2018 11.82 11.96 11.80 11.86 337,187 +0.03(+0.25%)
Mar 13, 2018 11.25 11.92 11.25 11.83 633,163 +0.62(+5.53%)
Mar 12, 2018 10.85 11.24 10.84 11.21 174,024 +0.26(+2.37%)
Mar 09, 2018 10.90 11.15 10.89 10.95 154,915 -0.03(-0.27%)
Mar 08, 2018 10.83 11.01 10.67 10.98 145,510 +0.17(+1.57%)
Mar 07, 2018 10.81 10.81 229,367 -0.37(-3.31%)
Mar 06, 2018 11.19 11.34 11.10 11.18 277,301 +0.11(+0.99%)
Mar 05, 2018 11.05 11.21 10.93 11.07 228,310 -0.03(-0.27%)
Mar 02, 2018 11.13 11.24 11.02 11.10 245,754 +0.08(+0.73%)
Mar 01, 2018 10.58 11.20 10.54 11.02 300,748 +0.34(+3.18%)
Feb 28, 2018 10.87 10.95 10.65 10.68 312,101 -0.21(-1.93%)
Feb 27, 2018 11.06 11.20 10.76 10.89 405,806 -0.26(-2.33%)
Feb 26, 2018 10.69 11.17 10.69 11.15 303,199 +0.50(+4.69%)
Feb 23, 2018 10.31 10.74 9.700 10.65 469,489 +0.09(+0.85%)
Feb 22, 2018 10.56 173,078 +0.06(+0.57%)
Feb 21, 2018 10.79 10.94 10.49 10.50 269,616 -0.20(-1.87%)
Feb 20, 2018 10.62 10.91 10.62 10.70 304,467 -0.14(-1.29%)
Feb 16, 2018 10.84 10.84 10.84 0 -0.15(-1.36%)
Feb 15, 2018 11.06 11.16 10.98 10.99 281,964 -0.05(-0.45%)
Feb 14, 2018 10.46 11.09 10.46 11.04 380,392 +0.59(+5.65%)
Feb 13, 2018 10.62 10.45 207,993 -0.08(-0.76%)
Feb 12, 2018 10.00 10.60 9.920 10.53 265,476 +0.59(+5.94%)
Feb 09, 2018 10.43 10.43 9.800 9.940 479,873 -0.51(-4.88%)
Feb 08, 2018 10.63 10.35 10.45 412,944 +0.10(+0.97%)
Feb 07, 2018 10.38 10.57 10.32 10.35 351,647 -0.05(-0.48%)
Feb 06, 2018 10.41 10.58 10.36 10.40 368,491 -0.15(-1.42%)
Feb 05, 2018 10.39 10.58 10.35 10.55 439,512 +0.14(+1.34%)
Feb 02, 2018 10.34 10.65 10.34 10.41 411,958 -0.10(-0.95%)
Feb 01, 2018 10.56 10.70 10.46 10.51 363,229 -0.12(-1.13%)
Jan 31, 2018 10.59 10.70 10.36 10.63 453,306 +0.13(+1.24%)
Jan 30, 2018 10.75 10.82 10.50 10.50 320,628 -0.22(-2.05%)
Jan 29, 2018 11.08 11.12 10.71 10.72 311,600 -0.50(-4.46%)
Jan 26, 2018 11.14 11.32 11.14 11.22 229,495 +0.10(+0.90%)
Jan 25, 2018 11.70 11.73 11.05 11.12 523,259 -0.51(-4.39%)
Jan 24, 2018 11.63 11.73 11.50 11.63 441,387 +0.14(+1.22%)
Jan 23, 2018 11.37 11.53 11.25 11.49 314,738 +0.09(+0.79%)
Jan 22, 2018 11.40 11.50 11.29 11.40 228,767 +0.03(+0.26%)
Jan 19, 2018 11.30 11.46 11.28 11.37 185,911 +0.13(+1.16%)
Jan 18, 2018 11.68 11.77 11.20 11.24 221,336 -0.40(-3.44%)
Jan 17, 2018 11.47 11.89 11.41 11.64 447,253 +0.16(+1.39%)
Jan 16, 2018 10.40 11.53 10.40 11.48 875,856 +1.26(+12.33%)
Jan 15, 2018 10.18 10.22 9.990 10.22 160,949 +0.19(+1.89%)
Jan 12, 2018 10.06 10.19 9.920 10.03 498,503 +0.08(+0.80%)
Jan 11, 2018 9.950 10.08 9.920 9.950 193,270 +0.03(+0.30%)
Jan 10, 2018 9.810 10.05 9.760 9.920 362,885 +0.16(+1.64%)
Jan 09, 2018 10.28 10.28 9.655 9.760 679,955 -0.73(-6.96%)
Jan 08, 2018 10.60 10.73 10.49 10.49 203,608 -0.13(-1.22%)
Jan 05, 2018 10.75 10.77 10.53 10.62 222,041 -0.23(-2.12%)
Jan 04, 2018 10.89 10.93 10.73 10.85 197,728 -0.07(-0.64%)
Jan 03, 2018 11.14 11.18 10.71 10.92 337,748 -0.27(-2.41%)
Jan 02, 2018 11.10 11.23 10.98 11.19 257,530 +0.12(+1.08%)
Dec 29, 2017 11.07 11.07 11.07 0 +0.05(+0.45%)
Dec 28, 2017 10.97 11.11 10.86 11.02 191,058 +0.06(+0.55%)
Dec 27, 2017 10.99 11.07 10.91 10.96 138,241 -0.06(-0.54%)
Dec 22, 2017 10.98 11.13 10.95 11.02 123,146 +0.02(+0.18%)
Dec 21, 2017 10.86 11.03 10.86 11.00 149,850 -0.10(-0.90%)
Dec 20, 2017 10.86 11.14 10.81 11.10 144,191 +0.27(+2.49%)
Dec 19, 2017 10.95 10.99 10.75 10.83 163,185 -0.05(-0.46%)
Dec 18, 2017 10.74 10.95 10.71 10.88 216,093 +0.27(+2.54%)
Dec 15, 2017 10.73 10.80 10.51 10.61 243,767 -0.02(-0.19%)
Dec 14, 2017 10.62 10.85 10.54 10.63 251,203 -0.01(-0.09%)
Dec 13, 2017 10.10 10.71 10.09 10.64 303,892 +0.53(+5.24%)
Dec 12, 2017 10.14 10.21 10.07 10.11 129,578 -0.08(-0.79%)
Dec 11, 2017 10.38 10.41 10.16 10.19 354,523 -0.14(-1.36%)
Dec 08, 2017 10.26 10.48 10.21 10.33 140,107 +0.15(+1.47%)
Dec 07, 2017 10.12 10.33 10.02 10.18 199,332 -0.06(-0.59%)
Dec 06, 2017 10.22 10.35 10.21 10.24 168,669 -0.07(-0.68%)
Dec 05, 2017 10.41 10.47 10.18 10.31 221,385 -0.17(-1.62%)
Dec 04, 2017 10.60 10.65 10.46 10.48 134,304 -0.16(-1.50%)
Dec 01, 2017 10.69 10.81 10.59 10.64 312,968 -0.15(-1.39%)
Nov 30, 2017 10.70 10.93 10.65 10.79 420,619 -0.03(-0.28%)
Nov 29, 2017 10.84 10.91 10.76 10.82 359,303 -0.05(-0.46%)
Nov 28, 2017 10.84 11.04 10.82 10.87 281,604 +0.02(+0.18%)
Nov 27, 2017 11.06 11.06 10.65 10.85 162,726 -0.13(-1.18%)
Nov 24, 2017 11.08 11.19 10.91 10.98 93,445 -0.14(-1.26%)
Nov 23, 2017 11.08 11.13 11.05 11.12 19,874 +0.06(+0.54%)
Nov 22, 2017 11.08 11.10 11.00 11.06 114,897 +0.00(+0.00%)
Nov 21, 2017 10.92 11.13 10.92 11.06 166,858 +0.16(+1.47%)
Nov 20, 2017 11.01 11.15 10.87 10.90 133,708 -0.25(-2.24%)
Nov 17, 2017 11.05 11.21 10.94 11.15 183,931 +0.12(+1.09%)
Nov 16, 2017 10.81 11.05 10.72 11.03 126,947 +0.17(+1.57%)
Nov 15, 2017 11.04 11.11 10.65 10.86 263,552 -0.13(-1.18%)
Nov 14, 2017 10.96 11.05 10.91 10.99 81,858 -0.04(-0.36%)
Nov 13, 2017 11.01 11.10 10.93 11.03 188,102 +0.03(+0.27%)
Nov 10, 2017 11.20 11.23 10.92 11.00 325,003 -0.20(-1.79%)
Nov 09, 2017 11.19 11.31 10.90 11.20 237,177 +0.03(+0.27%)
Nov 08, 2017 12.15 12.15 10.93 11.17 818,676 -1.17(-9.48%)
Nov 07, 2017 12.30 12.42 12.27 12.34 186,978 +0.04(+0.33%)
Nov 06, 2017 12.25 12.43 12.25 12.30 163,440 +0.05(+0.41%)
Nov 03, 2017 12.30 12.30 12.03 12.25 151,346 -0.06(-0.49%)
Nov 02, 2017 12.55 12.29 12.31 108,336 -0.09(-0.73%)
Nov 01, 2017 12.51 12.62 12.40 12.40 204,190 +0.01(+0.08%)
Oct 31, 2017 12.54 12.59 12.34 12.39 177,763 -0.15(-1.20%)
Oct 30, 2017 12.45 12.64 12.30 12.54 178,232 +0.09(+0.72%)
Oct 27, 2017 12.43 12.58 12.32 12.45 152,669 +0.02(+0.16%)
Oct 26, 2017 12.51 12.57 12.35 12.43 165,348 -0.10(-0.80%)
Oct 25, 2017 12.48 12.65 12.44 12.53 123,111 +0.01(+0.08%)
Oct 24, 2017 12.49 12.63 12.43 12.52 159,481 +0.01(+0.08%)
Oct 23, 2017 12.28 12.62 12.28 12.51 180,305 +0.12(+0.97%)
Oct 20, 2017 12.31 12.42 12.27 12.39 148,123 -0.02(-0.16%)
Oct 19, 2017 12.35 12.46 12.32 12.41 169,792 +0.09(+0.73%)
Oct 18, 2017 12.49 12.57 12.30 12.32 160,445 -0.24(-1.91%)
Oct 17, 2017 12.55 12.67 12.40 12.56 170,092 -0.08(-0.63%)
Oct 16, 2017 12.97 13.00 12.60 12.64 291,631 -0.29(-2.24%)
Oct 13, 2017 13.95 14.18 12.77 12.93 796,973 -1.17(-8.30%)
Oct 12, 2017 13.94 14.22 13.94 14.10 121,344 -0.04(-0.28%)
Oct 11, 2017 13.88 14.23 13.88 14.14 159,019 +0.27(+1.95%)
Oct 10, 2017 14.00 14.16 13.86 13.87 197,108 -0.18(-1.28%)
Oct 06, 2017 13.79 14.06 13.48 14.05 199,256 +0.23(+1.66%)
Oct 05, 2017 13.81 14.02 13.81 13.82 260,913 +0.02(+0.14%)
Oct 04, 2017 13.63 13.82 13.54 13.80 220,738 +0.31(+2.30%)
Oct 03, 2017 13.31 13.54 13.31 13.49 102,649 +0.21(+1.58%)
Oct 02, 2017 13.23 13.33 13.08 13.28 160,742 +0.06(+0.45%)
Sep 29, 2017 13.45 13.61 13.22 13.22 296,106 -0.29(-2.15%)
Sep 28, 2017 13.17 13.54 13.17 13.51 230,035 +0.36(+2.74%)
Sep 27, 2017 13.19 13.15 154,724 +0.03(+0.23%)
Sep 26, 2017 13.11 13.31 13.00 13.12 221,861 -0.13(-0.98%)
Sep 25, 2017 12.77 13.27 12.58 13.25 357,735 +0.57(+4.50%)
Sep 22, 2017 12.54 12.71 12.54 12.68 78,739 +0.21(+1.68%)
Sep 21, 2017 12.25 12.57 12.23 12.47 134,471 +0.00(+0.00%)
Sep 20, 2017 12.62 12.76 12.33 12.47 163,741 -0.15(-1.19%)
Sep 19, 2017 12.50 12.70 12.44 12.62 169,538 +0.11(+0.88%)
Sep 18, 2017 12.57 12.61 12.40 12.51 152,545 -0.20(-1.57%)
Sep 15, 2017 12.73 12.86 12.61 12.71 442,483 -0.04(-0.31%)
Sep 14, 2017 12.66 12.83 12.65 12.75 141,671 +0.06(+0.47%)
Sep 13, 2017 12.96 12.96 12.65 12.69 294,610 -0.31(-2.38%)
Sep 12, 2017 12.63 13.06 12.59 13.00 180,266 +0.32(+2.52%)
Sep 11, 2017 12.87 13.04 12.87 12.68 181,791 -0.39(-2.98%)
Sep 08, 2017 13.11 13.20 12.99 13.07 241,374 -0.04(-0.31%)
Sep 07, 2017 12.98 13.14 12.96 13.11 205,627 +0.19(+1.47%)
Sep 06, 2017 13.26 13.30 12.82 12.92 257,198 -0.37(-2.78%)
Sep 05, 2017 13.11 13.29 13.03 13.29 154,699 +0.29(+2.23%)
Sep 01, 2017 13.02 13.05 12.82 13.00 139,983 -0.04(-0.31%)
Aug 31, 2017 12.86 13.11 12.79 13.04 125,472 +0.18(+1.40%)
Aug 30, 2017 12.98 13.09 12.81 12.86 127,836 -0.20(-1.53%)
Aug 29, 2017 13.30 13.39 12.89 13.06 270,626 -0.06(-0.46%)
Aug 28, 2017 12.55 13.12 12.55 13.12 185,521 +0.58(+4.63%)
Aug 25, 2017 12.60 12.70 12.45 12.54 86,715 -0.02(-0.16%)
Aug 24, 2017 12.60 12.66 12.45 12.56 152,772 -0.04(-0.32%)
Aug 23, 2017 12.57 12.63 12.45 12.60 116,447 +0.12(+0.96%)
Aug 22, 2017 12.48 12.60 12.44 12.48 123,950 -0.04(-0.32%)
Aug 21, 2017 12.45 12.56 12.41 12.52 93,598 +0.08(+0.64%)
Aug 18, 2017 12.76 12.88 12.37 12.44 165,322 -0.22(-1.74%)
Aug 17, 2017 12.68 12.72 12.43 12.66 167,180 +0.06(+0.48%)
Aug 16, 2017 12.30 12.76 12.28 12.60 183,641 +0.26(+2.11%)
Aug 15, 2017 12.29 12.60 12.29 12.34 129,630 -0.33(-2.60%)
Aug 14, 2017 12.71 12.81 12.54 12.67 146,607 -0.20(-1.55%)
Aug 11, 2017 13.10 13.10 12.69 12.87 212,579 -0.26(-1.98%)
Aug 10, 2017 12.00 13.17 11.96 13.13 674,429 +1.46(+12.51%)
Aug 09, 2017 11.64 11.76 11.56 11.67 145,370 +0.21(+1.83%)
Aug 08, 2017 11.47 11.77 11.33 11.46 115,195 -0.03(-0.26%)
Aug 04, 2017 11.91 11.91 11.19 11.49 307,939 -0.53(-4.41%)
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.