Australia markets closed

SSR Mining Inc. (SSR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
6.96+0.11 (+1.61%)
At close: 03:30PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20246.966.966.966.966.961
20 June 2024------
19 June 20246.896.896.836.856.85378
18 June 20246.976.986.946.956.95188
17 June 20247.017.046.966.966.96495
14 June 20247.207.207.207.207.201
13 June 20247.427.427.307.307.3040
12 June 20247.507.507.457.497.4989
11 June 20247.697.707.547.607.60429
07 June 20247.657.767.657.747.742,637
06 June 20247.407.447.387.447.44450
05 June 20247.237.277.127.207.20773
04 June 20247.777.777.607.657.6567
03 June 20247.907.977.867.977.97942
31 May 2024------
30 May 20247.917.927.767.837.8386
29 May 20247.967.977.917.917.9169
28 May 20248.158.158.098.098.0944
27 May 20248.038.208.038.038.0388
24 May 2024------
23 May 2024------
22 May 20248.438.488.398.488.4890
21 May 20248.638.638.598.608.60239
20 May 20248.388.558.388.498.491,264
17 May 20248.008.007.947.977.97145
16 May 2024------
15 May 20248.188.228.188.228.2247
14 May 20248.008.007.947.977.97580
13 May 20247.707.997.707.977.97577
10 May 20248.048.048.048.048.0413
09 May 20247.267.947.267.877.872,395
08 May 20248.078.218.078.158.15106
07 May 20248.098.098.048.048.045
06 May 20247.998.017.928.018.011,070
03 May 20248.128.128.038.098.09267
02 May 20248.298.298.118.118.1154
01 May 20248.218.228.218.228.2241
30 Apr 20248.518.548.448.518.51698
29 Apr 20248.438.498.398.428.4234
26 Apr 20248.388.488.368.368.36106
24 Apr 20248.208.238.078.168.16725
23 Apr 20248.008.007.857.997.99221
22 Apr 20248.158.288.138.178.172,824
19 Apr 20248.108.137.987.987.98496
18 Apr 20247.727.797.727.767.76141
17 Apr 20247.837.837.697.737.73689
16 Apr 20247.947.947.857.917.911,081
15 Apr 20247.997.997.907.987.982,893
12 Apr 20248.188.288.178.178.171,499
11 Apr 20247.958.067.948.048.04771
10 Apr 20247.597.747.597.737.731,536
09 Apr 20247.307.307.257.287.281,118
08 Apr 20247.297.407.107.347.343,273
05 Apr 20247.077.087.077.087.082,191
04 Apr 20247.177.217.147.187.18881
03 Apr 20247.257.277.147.167.162,200
02 Apr 20247.027.137.027.107.101,306
28 Mar 20246.466.566.446.506.501,580
27 Mar 20246.246.256.216.226.2221,893
26 Mar 20246.016.075.986.026.02965
25 Mar 20246.126.126.016.066.064,172
22 Mar 20246.116.116.036.076.07739
21 Mar 20246.126.136.066.076.078,744
20 Mar 20246.076.075.985.995.99456
19 Mar 20246.086.086.076.076.0728
18 Mar 20245.945.965.885.965.963,890
15 Mar 20246.076.306.056.186.184,519
14 Mar 20246.356.356.326.336.3347
13 Mar 20246.276.356.276.356.3520
12 Mar 20246.436.486.416.426.423,367
11 Mar 20246.496.536.456.536.53546
08 Mar 20246.586.726.586.726.722,109
07 Mar 20246.536.556.496.526.522,974
06 Mar 20246.446.456.326.336.3352,646
05 Mar 20246.396.396.326.326.321,477
04 Mar 20246.536.536.396.416.411,640
01 Mar 20246.436.656.366.616.613,425
29 Feb 20246.506.596.406.406.401,116
28 Feb 20246.466.576.386.506.504,043
27 Feb 20247.037.117.037.077.07577
26 Feb 20246.946.986.906.936.93242
23 Feb 20246.626.806.626.796.791,190
22 Feb 20246.746.796.616.676.671,814
21 Feb 20246.886.976.836.886.88650
20 Feb 20247.177.207.177.187.183,117
19 Feb 20247.537.537.187.227.224,426
16 Feb 20247.347.437.347.437.43423
15 Feb 20246.887.126.847.097.091,288
14 Feb 20247.407.577.077.077.076,241
13 Feb 202414.8614.9014.8614.8614.86108
12 Feb 202414.6814.7114.6814.7114.71746
09 Feb 202414.4914.4914.4414.4414.4475
08 Feb 202414.3714.3714.3514.3514.35249
07 Feb 202414.4414.4914.4314.4914.4948
06 Feb 202414.3314.3314.3314.3314.334
05 Feb 202414.6614.6714.6514.6514.65106
02 Feb 202414.9114.9514.8914.9114.91107
01 Feb 202414.3114.3214.3114.3214.3252
31 Jan 202414.4214.4214.4214.4214.42116
30 Jan 202414.3614.3914.3514.3914.39299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...