Australia markets closed

SSR Mining Inc. (SSRM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.160.00 (0.00%)
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20247.157.296.997.167.16458,300
12 Apr 20247.477.607.067.167.16793,200
11 Apr 20247.207.427.077.317.31603,400
10 Apr 20246.847.236.627.207.20640,500
09 Apr 20246.777.176.756.966.96562,600
08 Apr 20246.666.866.426.636.63620,000
05 Apr 20246.486.696.376.616.61486,700
04 Apr 20246.456.636.356.446.44479,000
03 Apr 20246.456.536.336.496.49754,100
02 Apr 20246.446.536.286.456.45779,400
01 Apr 20246.176.406.126.386.38729,500
28 Mar 20245.916.125.856.036.03794,300
27 Mar 20245.605.905.575.875.87439,200
26 Mar 20245.515.665.475.605.60536,500
25 Mar 20245.515.575.375.415.411,064,200
22 Mar 20245.485.605.465.505.50707,500
21 Mar 20245.615.675.455.475.47576,300
20 Mar 20245.425.645.355.575.57541,700
19 Mar 20245.455.625.405.455.45394,300
18 Mar 20245.375.525.295.465.46627,900
15 Mar 20245.485.615.375.405.401,679,200
14 Mar 20245.575.665.525.555.55673,500
13 Mar 20245.575.765.545.625.62826,700
12 Mar 20245.805.805.515.575.57650,000
11 Mar 20245.815.985.745.875.87536,700
08 Mar 20246.056.065.795.815.81801,600
07 Mar 20246.006.095.786.036.03471,200
06 Mar 20245.746.005.705.925.92603,700
05 Mar 20245.745.915.655.715.71796,000
04 Mar 20245.825.925.605.685.68985,500
01 Mar 20245.855.895.705.785.78927,300
29 Feb 20245.876.105.765.825.821,567,600
28 Feb 20246.156.265.815.825.82855,700
27 Feb 20246.356.396.216.326.32658,400
26 Feb 20246.186.346.066.316.31667,100
23 Feb 20245.906.295.846.296.291,531,700
22 Feb 20245.916.005.755.885.88924,900
21 Feb 20246.156.285.986.086.081,030,700
20 Feb 20245.936.315.786.246.241,086,300
16 Feb 20246.566.686.436.606.60903,800
15 Feb 20246.006.575.826.486.482,566,900
14 Feb 20245.966.205.646.026.024,075,000
13 Feb 202411.1111.245.106.086.089,710,100
12 Feb 202412.8113.1812.8113.0813.08468,200
09 Feb 202412.6012.9512.5312.8512.85579,400
08 Feb 202412.5412.9612.5412.6612.66370,200
07 Feb 202412.8412.8912.6012.6212.62431,800
06 Feb 202412.6112.8212.5612.7412.74226,700
05 Feb 202412.6312.7412.5212.6212.62278,900
02 Feb 202412.9912.9912.6812.8512.85329,600
01 Feb 202412.7413.1912.6913.1913.19555,000
31 Jan 202412.7712.9812.6612.6712.67367,600
30 Jan 202412.8312.9312.7212.7712.77266,000
29 Jan 202412.8312.8512.5712.7112.711,261,200
26 Jan 202413.0013.0112.7012.7212.72385,600
25 Jan 202412.9613.0612.7213.0113.01454,800
24 Jan 202413.3613.4012.8612.8812.88331,300
23 Jan 202413.1313.3313.0813.1713.17396,900
22 Jan 202413.0513.1212.8813.0813.08250,200
19 Jan 202413.4413.4413.1213.1513.15308,500
18 Jan 202413.5413.5513.3713.3913.39228,200
17 Jan 202413.5513.6613.4413.4913.49336,000
16 Jan 202413.6513.8013.5213.7213.72484,800
15 Jan 202413.8013.9213.6613.7613.76145,000
12 Jan 202414.1014.1613.7613.8513.85415,100
11 Jan 202413.8013.8013.6513.7413.74473,200
10 Jan 202413.8313.8813.6213.7313.73519,700
09 Jan 202414.0314.0313.7713.9013.90259,000
08 Jan 202413.9214.1913.6613.9613.96454,400
05 Jan 202414.1614.1913.9314.0914.09330,300
04 Jan 202414.1814.1913.9714.1314.13325,600
03 Jan 202413.9614.2813.9114.1414.14388,300
02 Jan 202414.3214.3714.1614.2014.20293,700
29 Dec 202314.2514.3014.0314.2214.22226,100
28 Dec 202314.5314.5514.2714.2914.29296,800
27 Dec 202314.5714.7214.4914.5514.55409,500
22 Dec 202314.8714.8714.6114.6414.64509,600
21 Dec 202314.6514.7314.5614.6014.60330,100
20 Dec 202314.9314.9714.4914.5114.51519,100
19 Dec 202314.6315.1414.5214.8914.89600,200
18 Dec 202314.4214.6014.3714.5714.57339,100
15 Dec 202314.1114.6114.1014.4014.401,103,400
14 Dec 202314.7814.8113.8714.1814.181,095,600
13 Dec 202314.2614.6314.1114.6214.62674,600
12 Dec 202314.6714.6914.3014.3214.32268,000
11 Dec 202315.0015.0114.6014.6414.64380,000
08 Dec 202315.2215.4314.9315.2315.23305,300
07 Dec 202315.5215.6515.4015.4915.49269,800
06 Dec 202315.6815.7815.4015.4615.46143,400
05 Dec 202315.6215.7315.4615.5215.52236,400
04 Dec 202315.9016.1015.7015.7915.79334,600
01 Dec 202315.9816.2515.8216.2016.20299,500
30 Nov 202316.0116.1815.6616.0116.01405,200
29 Nov 202316.0416.1215.8516.0616.06350,100
28 Nov 202315.6916.2915.4916.0916.09276,100
27 Nov 202315.6615.7915.3415.5615.56481,200
24 Nov 202315.3915.5315.2315.3315.33229,500
23 Nov 202315.3815.4615.2715.2815.2867,800
22 Nov 202315.7015.7015.4115.4415.44193,600
21 Nov 202315.6115.9815.5215.5615.56344,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...