SSR Mining Inc. - Common Stock (SSRM)

28.09
-3.86 (-12.07%)
NASDAQ · Last Trade: Mar 3rd, 10:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/24/202629.4430.9529.1330.662,767,75230.66
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
2/05/202622.7523.7622.4522.533,121,92422.53
2/04/202624.8024.8723.0124.123,070,81524.12
2/03/202624.1824.4123.2124.394,078,22824.39
2/02/202622.8023.4422.4622.754,763,66622.75
1/30/202624.8025.5122.5822.836,718,12022.83
1/29/202628.7328.8126.0726.824,428,50726.82
1/28/202628.2328.3527.1728.163,313,30728.16
1/27/202626.9928.0325.9327.925,473,54827.92
1/26/202627.7528.0926.9527.077,955,07527.07
1/23/202626.3926.8625.4626.265,139,32726.26
1/22/202623.6826.1023.6425.985,684,07525.98
1/21/202624.8525.1822.9623.134,435,34823.13
1/20/202623.4424.6523.3524.434,171,30824.43
1/16/202623.5423.6122.4522.874,129,22022.87
1/15/202623.2424.1623.0823.882,366,73223.88
1/14/202624.6424.8923.5023.824,116,55823.82
1/13/202623.0824.7723.0823.844,715,14323.84
1/12/202622.7523.5922.7222.893,133,78722.89
1/09/202622.1222.5621.8722.011,822,01422.01
1/08/202621.6322.0921.3821.981,764,92821.98
1/07/202622.0922.2421.4722.221,637,75822.22
1/06/202621.7422.6121.6122.572,888,58922.57
1/05/202621.8822.8721.5221.643,016,01521.64
1/02/202622.4422.4520.8321.522,854,84821.52
12/31/202521.6822.3221.6621.921,839,84721.92
12/30/202522.3622.5021.8421.941,932,93221.94
12/29/202521.8522.3021.4121.874,028,43721.87
12/26/202523.2823.5722.7923.161,461,42523.16
12/24/202523.1223.1222.4122.81975,13122.81
12/23/202523.4923.5422.7323.141,861,81423.14
12/22/202523.5723.8823.0323.302,768,92123.30
12/19/202522.5523.3922.5022.957,300,24522.95
12/18/202522.1023.2521.9122.462,674,89722.46
12/17/202522.6022.8321.6122.102,773,11422.10
12/16/202521.8422.4321.7122.202,220,28622.20
12/15/202522.6222.7121.4621.842,146,75821.84
12/12/202523.0023.1421.3322.212,993,16822.21
12/11/202521.4422.8121.3022.402,671,13022.40
12/10/202521.2321.6120.8121.342,366,68021.34
12/09/202520.9521.9820.9521.401,862,44421.40
12/08/202521.2021.5520.8321.002,242,95921.00
12/05/202521.6321.8020.7620.921,578,21820.92
12/04/202521.1021.3421.0321.232,449,75221.23
12/03/202521.9122.0421.3521.442,818,35921.44