Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (TSX: SSRM )

6.800 +0.120 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 6.790 6.850 6.540 6.680 366,786 -0.17(-2.48%)
Aug 13, 2024 6.320 6.920 6.320 6.850 392,061 +0.49(+7.70%)
Aug 12, 2024 6.270 6.510 6.270 6.360 427,940 +0.14(+2.25%)
Aug 09, 2024 6.290 6.350 6.180 6.220 310,993 +0.02(+0.32%)
Aug 08, 2024 6.050 6.340 6.040 6.200 379,661 +0.24(+4.03%)
Aug 07, 2024 6.260 6.320 5.940 5.960 381,938 -0.23(-3.72%)
Aug 06, 2024 6.320 6.320 6.040 6.190 712,893 -0.46(-6.92%)
Aug 02, 2024 6.650 0 -0.14(-2.06%)
Aug 01, 2024 7.500 7.600 6.720 6.790 1,088,711 -0.87(-11.36%)
Jul 31, 2024 7.670 7.860 7.640 7.660 577,167 +0.04(+0.52%)
Jul 30, 2024 7.560 7.700 7.510 7.620 393,212 +0.08(+1.06%)
Jul 29, 2024 7.620 7.670 7.410 7.540 283,471 -0.06(-0.79%)
Jul 26, 2024 7.640 7.720 7.520 7.600 249,865 +0.07(+0.93%)
Jul 25, 2024 7.210 7.620 7.190 7.530 402,720 +0.12(+1.62%)
Jul 24, 2024 7.420 7.680 7.410 7.410 250,619 +0.03(+0.41%)
Jul 23, 2024 7.320 7.410 7.230 7.380 369,368 +0.06(+0.82%)
Jul 22, 2024 7.250 7.370 7.180 7.320 274,151 +0.02(+0.27%)
Jul 19, 2024 7.140 7.370 7.100 7.300 244,766 -0.05(-0.68%)
Jul 18, 2024 7.560 7.630 7.290 7.350 414,455 -0.17(-2.26%)
Jul 17, 2024 7.550 7.670 7.410 7.520 370,732 -0.04(-0.53%)
Jul 16, 2024 7.280 7.580 7.230 7.560 294,848 +0.37(+5.15%)
Jul 15, 2024 6.980 7.310 6.920 7.190 339,998 +0.20(+2.86%)
Jul 12, 2024 6.910 7.120 6.890 6.990 340,805 +0.00(+0.00%)
Jul 11, 2024 6.810 7.000 6.720 6.990 403,474 +0.35(+5.27%)
Jul 10, 2024 6.350 6.640 6.330 6.640 358,969 +0.35(+5.56%)
Jul 09, 2024 6.400 6.430 6.250 6.290 378,686 -0.14(-2.18%)
Jul 08, 2024 6.400 6.440 6.240 6.430 316,708 -0.01(-0.16%)
Jul 05, 2024 6.480 6.650 6.420 6.440 461,302 -0.02(-0.31%)
Jul 04, 2024 6.520 6.540 6.430 6.460 47,349 -0.06(-0.92%)
Jul 03, 2024 6.200 6.520 6.180 6.520 480,786 +0.42(+6.89%)
Jul 02, 2024 6.120 6.270 5.960 6.100 301,486 -0.08(-1.29%)
Jun 28, 2024 6.180 0 -0.05(-0.80%)
Jun 27, 2024 6.300 6.330 6.200 6.230 301,822 -0.03(-0.48%)
Jun 26, 2024 6.100 6.260 5.970 6.260 453,258 +0.18(+2.96%)
Jun 25, 2024 6.400 6.400 6.060 6.080 399,749 -0.21(-3.34%)
Jun 24, 2024 6.240 6.400 6.230 6.290 166,340 +0.07(+1.13%)
Jun 21, 2024 6.330 6.330 6.160 6.220 564,261 -0.11(-1.74%)
Jun 20, 2024 6.220 6.470 6.220 6.330 361,906 +0.10(+1.61%)
Jun 19, 2024 6.260 6.300 6.220 6.230 44,315 -0.06(-0.95%)
Jun 18, 2024 6.260 6.380 6.190 6.290 337,325 +0.00(+0.00%)
Jun 17, 2024 6.330 6.410 6.260 6.290 372,330 -0.08(-1.26%)
Jun 14, 2024 6.530 6.610 6.360 6.370 292,424 -0.13(-2.00%)
Jun 13, 2024 6.730 6.870 6.500 6.500 246,079 -0.29(-4.27%)
Jun 12, 2024 7.050 7.080 6.750 6.790 329,968 -0.07(-1.02%)
Jun 11, 2024 7.050 7.060 6.820 6.860 224,624 -0.22(-3.11%)
Jun 10, 2024 6.900 7.080 6.790 7.080 280,494 +0.19(+2.76%)
Jun 07, 2024 6.930 7.070 6.830 6.890 456,013 -0.30(-4.17%)
Jun 06, 2024 6.790 7.240 6.790 7.190 401,533 +0.43(+6.36%)
Jun 05, 2024 6.690 6.970 6.590 6.760 688,624 +0.33(+5.13%)
Jun 04, 2024 6.940 6.940 6.430 6.430 498,205 -0.62(-8.79%)
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.