Australia markets closed

SSR Mining Inc. (SSR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.68-0.68 (-8.13%)
At close: 04:10PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20247.907.907.527.687.6818,238
08 May 20248.118.368.058.368.368,305
07 May 20248.018.107.958.008.006,743
06 May 20247.998.077.918.018.0134,215
03 May 20248.038.198.018.018.017,918
02 May 20248.338.358.048.048.047,585
01 May 20248.308.328.158.328.3211,109
30 Apr 20248.498.548.378.378.3739,457
29 Apr 20248.428.498.358.488.4816,958
26 Apr 20248.278.488.278.378.3723,364
24 Apr 20248.088.248.088.108.1022,417
23 Apr 20248.008.177.857.857.8518,496
22 Apr 20248.158.298.098.128.1250,296
19 Apr 20247.998.157.957.967.9618,108
18 Apr 20247.707.817.707.767.7617,927
17 Apr 20247.887.887.697.737.7319,261
16 Apr 20247.947.977.867.927.9229,498
15 Apr 20248.008.007.897.957.9545,481
12 Apr 20248.208.308.098.098.0935,091
11 Apr 20247.928.067.928.008.0083,063
10 Apr 20247.597.747.597.697.6948,820
09 Apr 20247.287.357.247.287.2823,033
08 Apr 20247.207.417.097.267.2688,544
05 Apr 20247.157.157.007.107.1013,057
04 Apr 20247.257.257.147.167.1626,417
03 Apr 20247.257.287.147.167.1641,153
02 Apr 20246.997.166.997.127.1269,059
28 Mar 20246.476.586.436.526.5269,252
27 Mar 20246.206.266.156.156.15103,398
26 Mar 20246.006.185.986.036.0320,189
25 Mar 20246.056.156.006.066.0626,398
22 Mar 20246.036.136.036.056.0521,922
21 Mar 20246.096.226.056.076.07103,782
20 Mar 20246.106.105.986.006.0021,334
19 Mar 20245.996.185.996.166.1626,334
18 Mar 20245.935.975.875.925.9296,511
15 Mar 20246.256.285.765.765.76712,738
14 Mar 20246.356.476.246.256.258,125
13 Mar 20246.386.386.216.236.2316,877
12 Mar 20246.606.606.376.466.4632,327
11 Mar 20246.616.636.376.606.6017,505
08 Mar 20246.636.736.596.646.64125,161
07 Mar 20246.516.606.476.486.4866,206
06 Mar 20246.346.506.276.336.3369,768
05 Mar 20246.406.476.306.346.3448,621
04 Mar 20246.506.606.356.406.4063,855
01 Mar 20246.456.676.346.536.5357,013
29 Feb 20246.636.666.376.416.4131,048
28 Feb 20246.956.956.376.496.4964,005
27 Feb 20247.037.136.997.007.0016,011
26 Feb 20246.946.986.856.976.9716,267
23 Feb 20246.656.926.606.686.6830,407
22 Feb 20246.856.856.616.656.6560,170
21 Feb 20247.207.206.806.846.8435,134
20 Feb 20247.127.217.087.137.1325,389
19 Feb 20247.447.567.137.137.1377,245
16 Feb 20247.227.567.117.327.32623,323
15 Feb 20247.067.216.766.956.95248,984
14 Feb 20247.587.807.037.067.06409,240
13 Feb 202414.7414.9814.7414.8414.8449,440
12 Feb 202414.6714.8414.4814.6714.673,508
09 Feb 202414.4514.5114.4314.4814.485,007
08 Feb 202414.3114.4314.2614.3214.3294,247
07 Feb 202414.4014.5114.4014.4514.4513,420
06 Feb 202414.4414.4514.2614.2614.267,275
05 Feb 202414.7114.7114.5914.6614.664,964
02 Feb 202414.5514.9914.5514.8514.85113,480
01 Feb 202414.4214.4914.3014.4014.4013,138
31 Jan 202414.3414.4414.3414.3914.393,891
30 Jan 202414.4014.4514.3214.3314.338,566
29 Jan 202414.4614.4814.3014.4514.4522,812
25 Jan 202414.7014.7014.5114.5814.5816,020
24 Jan 202414.7914.9114.7814.8314.8328,882
23 Jan 202414.7514.7814.6514.6814.6849,518
22 Jan 202414.9214.9214.7614.8814.8818,202
19 Jan 202415.1515.1515.0215.0515.0510,532
18 Jan 202415.2815.3315.1515.1815.18112,470
17 Jan 202415.2015.3914.9515.3815.3853,930
16 Jan 202415.2215.3715.1715.2715.2749,436
15 Jan 202415.1915.4315.1915.4215.42144,286
12 Jan 202415.2715.3515.2415.2715.27707,795
11 Jan 202415.3815.3815.2415.2615.26107,583
10 Jan 202415.5015.5215.3815.3915.398,311
09 Jan 202415.6015.6015.4015.4815.4820,706
08 Jan 202415.7415.7415.5515.5715.5714,124
05 Jan 202415.7615.8015.7115.8015.807,482
04 Jan 202415.8215.8215.6515.7315.7312,606
03 Jan 202415.8115.8115.6415.6615.6625,131
02 Jan 202415.8915.9315.6715.8015.8016,543
29 Dec 202316.1316.1315.8115.8215.8245,772
28 Dec 202316.3616.4516.2116.3616.369,104
27 Dec 202316.2217.3416.2117.3417.3430,272
22 Dec 202316.2216.3616.2116.2716.2712,582
21 Dec 202316.1716.2516.1416.2316.2326,273
20 Dec 202316.4117.0416.4116.6616.6631,148
19 Dec 202316.1016.2316.0916.0916.0911,240
18 Dec 202316.1416.2216.0816.1016.1019,162
15 Dec 202315.7916.1915.6716.1916.19133,956
14 Dec 202316.1616.3116.1316.1616.1622,692
13 Dec 202316.1116.1115.9816.0916.0911,738
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...