SSR Mining Inc. (SSRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.15 | 5.49 | 5.14 | 5.36 | 5.36 | 3,997,751 |
| 22 Apr 2024 | 5.13 | 5.30 | 5.03 | 5.21 | 5.21 | 4,065,400 |
| 19 Apr 2024 | 5.10 | 5.44 | 5.09 | 5.34 | 5.34 | 6,520,300 |
| 18 Apr 2024 | 5.10 | 5.23 | 5.03 | 5.14 | 5.14 | 2,910,900 |
| 17 Apr 2024 | 5.07 | 5.16 | 4.95 | 5.06 | 5.06 | 2,713,400 |
| 16 Apr 2024 | 5.05 | 5.21 | 5.00 | 5.04 | 5.04 | 2,894,300 |
| 15 Apr 2024 | 5.19 | 5.31 | 5.08 | 5.19 | 5.19 | 3,603,900 |
| 12 Apr 2024 | 5.43 | 5.53 | 5.12 | 5.19 | 5.19 | 5,549,300 |
| 11 Apr 2024 | 5.27 | 5.44 | 5.17 | 5.34 | 5.34 | 4,443,400 |
| 10 Apr 2024 | 5.02 | 5.29 | 4.84 | 5.26 | 5.26 | 5,120,300 |
| 09 Apr 2024 | 4.98 | 5.30 | 4.97 | 5.14 | 5.14 | 4,520,300 |
| 08 Apr 2024 | 4.89 | 5.06 | 4.72 | 4.88 | 4.88 | 3,542,700 |
| 05 Apr 2024 | 4.76 | 4.92 | 4.66 | 4.86 | 4.86 | 3,314,600 |
| 04 Apr 2024 | 4.78 | 4.92 | 4.71 | 4.74 | 4.74 | 3,747,900 |
| 03 Apr 2024 | 4.79 | 4.82 | 4.67 | 4.80 | 4.80 | 5,849,600 |
| 02 Apr 2024 | 4.71 | 4.82 | 4.62 | 4.75 | 4.75 | 4,154,000 |
| 01 Apr 2024 | 4.54 | 4.72 | 4.51 | 4.70 | 4.70 | 4,798,400 |
| 28 Mar 2024 | 4.36 | 4.52 | 4.30 | 4.46 | 4.46 | 3,990,800 |
| 27 Mar 2024 | 4.10 | 4.35 | 4.09 | 4.33 | 4.33 | 3,235,200 |
| 26 Mar 2024 | 4.05 | 4.18 | 4.03 | 4.13 | 4.13 | 3,264,000 |
| 25 Mar 2024 | 4.08 | 4.10 | 3.96 | 4.00 | 4.00 | 4,048,800 |
| 22 Mar 2024 | 4.06 | 4.14 | 4.02 | 4.03 | 4.03 | 4,161,500 |
| 21 Mar 2024 | 4.10 | 4.20 | 4.03 | 4.04 | 4.04 | 3,070,500 |
| 20 Mar 2024 | 4.00 | 4.18 | 3.94 | 4.12 | 4.12 | 2,674,500 |
| 19 Mar 2024 | 4.00 | 4.14 | 3.97 | 4.02 | 4.02 | 3,202,500 |
| 18 Mar 2024 | 3.96 | 4.07 | 3.91 | 4.02 | 4.02 | 3,621,500 |
| 15 Mar 2024 | 4.06 | 4.16 | 3.97 | 3.98 | 3.98 | 10,190,500 |
| 14 Mar 2024 | 4.16 | 4.20 | 4.09 | 4.10 | 4.10 | 3,246,300 |
| 13 Mar 2024 | 4.20 | 4.28 | 4.11 | 4.18 | 4.18 | 4,200,200 |
| 12 Mar 2024 | 4.26 | 4.26 | 4.09 | 4.12 | 4.12 | 5,072,500 |
| 11 Mar 2024 | 4.32 | 4.43 | 4.24 | 4.36 | 4.36 | 4,153,800 |
| 08 Mar 2024 | 4.49 | 4.51 | 4.29 | 4.30 | 4.30 | 5,316,100 |
| 07 Mar 2024 | 4.43 | 4.53 | 4.27 | 4.48 | 4.48 | 4,205,500 |
| 06 Mar 2024 | 4.20 | 4.44 | 4.19 | 4.38 | 4.38 | 3,992,800 |
| 05 Mar 2024 | 4.22 | 4.35 | 4.15 | 4.20 | 4.20 | 5,344,300 |
| 04 Mar 2024 | 4.33 | 4.36 | 4.12 | 4.19 | 4.19 | 5,662,300 |
| 01 Mar 2024 | 4.33 | 4.35 | 4.19 | 4.26 | 4.26 | 4,039,900 |
| 29 Feb 2024 | 4.34 | 4.50 | 4.24 | 4.30 | 4.30 | 5,491,300 |
| 28 Feb 2024 | 4.50 | 4.61 | 4.28 | 4.29 | 4.29 | 5,315,800 |
| 27 Feb 2024 | 4.68 | 4.74 | 4.59 | 4.66 | 4.66 | 4,399,100 |
| 26 Feb 2024 | 4.58 | 4.69 | 4.48 | 4.68 | 4.68 | 3,434,200 |
| 23 Feb 2024 | 4.37 | 4.65 | 4.32 | 4.63 | 4.63 | 4,304,000 |
| 22 Feb 2024 | 4.39 | 4.45 | 4.26 | 4.37 | 4.37 | 5,113,500 |
| 21 Feb 2024 | 4.56 | 4.65 | 4.42 | 4.51 | 4.51 | 5,113,700 |
| 20 Feb 2024 | 4.37 | 4.68 | 4.28 | 4.62 | 4.62 | 7,848,800 |
| 16 Feb 2024 | 4.89 | 4.96 | 4.76 | 4.91 | 4.91 | 6,382,500 |
| 15 Feb 2024 | 4.47 | 4.88 | 4.31 | 4.83 | 4.83 | 15,178,000 |
| 14 Feb 2024 | 4.42 | 4.58 | 4.16 | 4.47 | 4.47 | 22,566,800 |
| 13 Feb 2024 | 8.25 | 8.30 | 3.76 | 4.50 | 4.50 | 67,340,200 |
| 12 Feb 2024 | 9.53 | 9.82 | 9.50 | 9.72 | 9.72 | 2,182,900 |
| 09 Feb 2024 | 9.36 | 9.62 | 9.32 | 9.55 | 9.55 | 2,242,000 |
| 08 Feb 2024 | 9.32 | 9.63 | 9.32 | 9.41 | 9.41 | 1,849,300 |
| 07 Feb 2024 | 9.43 | 9.57 | 9.36 | 9.38 | 9.38 | 1,650,100 |
| 06 Feb 2024 | 9.36 | 9.52 | 9.29 | 9.45 | 9.45 | 989,000 |
| 05 Feb 2024 | 9.35 | 9.43 | 9.25 | 9.32 | 9.32 | 1,717,200 |
| 02 Feb 2024 | 9.64 | 9.64 | 9.43 | 9.54 | 9.54 | 1,537,100 |
| 01 Feb 2024 | 9.46 | 9.85 | 9.44 | 9.84 | 9.84 | 2,635,500 |
| 31 Jan 2024 | 9.54 | 9.71 | 9.41 | 9.43 | 9.43 | 2,845,000 |
| 30 Jan 2024 | 9.57 | 9.64 | 9.46 | 9.52 | 9.52 | 2,207,500 |
| 29 Jan 2024 | 9.52 | 9.57 | 9.34 | 9.50 | 9.50 | 2,345,400 |
| 26 Jan 2024 | 9.67 | 9.69 | 9.43 | 9.45 | 9.45 | 1,903,800 |
| 25 Jan 2024 | 9.63 | 9.66 | 9.42 | 9.64 | 9.64 | 3,342,000 |
| 24 Jan 2024 | 9.96 | 9.99 | 9.51 | 9.53 | 9.53 | 2,395,100 |
| 23 Jan 2024 | 9.75 | 9.89 | 9.71 | 9.79 | 9.79 | 2,026,400 |
| 22 Jan 2024 | 9.66 | 9.76 | 9.57 | 9.72 | 9.72 | 2,569,400 |
| 19 Jan 2024 | 9.95 | 9.99 | 9.78 | 9.80 | 9.80 | 1,720,900 |
| 18 Jan 2024 | 10.02 | 10.04 | 9.90 | 9.93 | 9.93 | 1,460,900 |
| 17 Jan 2024 | 10.03 | 10.11 | 9.92 | 9.99 | 9.99 | 1,649,400 |
| 16 Jan 2024 | 10.20 | 10.24 | 10.04 | 10.18 | 10.18 | 2,365,700 |
| 12 Jan 2024 | 10.56 | 10.63 | 10.26 | 10.33 | 10.33 | 2,462,600 |
| 11 Jan 2024 | 10.30 | 10.32 | 10.16 | 10.26 | 10.26 | 1,949,200 |
| 10 Jan 2024 | 10.33 | 10.37 | 10.17 | 10.29 | 10.29 | 1,309,300 |
| 09 Jan 2024 | 10.41 | 10.50 | 10.28 | 10.38 | 10.38 | 2,038,600 |
| 08 Jan 2024 | 10.41 | 10.61 | 10.20 | 10.45 | 10.45 | 2,258,500 |
| 05 Jan 2024 | 10.59 | 10.66 | 10.44 | 10.54 | 10.54 | 2,454,900 |
| 04 Jan 2024 | 10.60 | 10.63 | 10.44 | 10.56 | 10.56 | 3,318,900 |
| 03 Jan 2024 | 10.46 | 10.70 | 10.43 | 10.60 | 10.60 | 3,197,300 |
| 02 Jan 2024 | 10.80 | 10.81 | 10.62 | 10.65 | 10.65 | 2,499,200 |
| 29 Dec 2023 | 10.72 | 10.81 | 10.58 | 10.76 | 10.76 | 2,068,500 |
| 28 Dec 2023 | 10.96 | 11.02 | 10.79 | 10.82 | 10.82 | 1,569,400 |
| 27 Dec 2023 | 11.04 | 11.15 | 10.96 | 11.02 | 11.02 | 1,150,400 |
| 26 Dec 2023 | 11.13 | 11.17 | 10.94 | 11.03 | 11.03 | 864,400 |
| 22 Dec 2023 | 11.21 | 11.22 | 11.02 | 11.04 | 11.04 | 2,296,500 |
| 21 Dec 2023 | 10.95 | 11.06 | 10.94 | 10.98 | 10.98 | 1,851,100 |
| 20 Dec 2023 | 11.18 | 11.27 | 10.84 | 10.84 | 10.84 | 2,787,100 |
| 19 Dec 2023 | 10.87 | 11.36 | 10.87 | 11.18 | 11.18 | 6,459,800 |
| 18 Dec 2023 | 10.81 | 10.92 | 10.73 | 10.87 | 10.87 | 1,972,800 |
| 15 Dec 2023 | 10.59 | 10.93 | 10.54 | 10.78 | 10.78 | 4,773,300 |
| 14 Dec 2023 | 10.98 | 11.02 | 10.34 | 10.57 | 10.57 | 6,600,100 |
| 13 Dec 2023 | 10.51 | 10.84 | 10.38 | 10.84 | 10.84 | 6,243,600 |
| 12 Dec 2023 | 10.78 | 10.81 | 10.52 | 10.53 | 10.53 | 2,197,200 |
| 11 Dec 2023 | 11.07 | 11.08 | 10.75 | 10.80 | 10.80 | 3,798,600 |
| 08 Dec 2023 | 11.26 | 11.37 | 10.98 | 11.23 | 11.23 | 2,640,700 |
| 07 Dec 2023 | 11.44 | 11.52 | 11.31 | 11.40 | 11.40 | 1,198,000 |
| 06 Dec 2023 | 11.64 | 11.64 | 11.36 | 11.39 | 11.39 | 1,396,300 |
| 05 Dec 2023 | 11.51 | 11.65 | 11.39 | 11.42 | 11.42 | 1,543,600 |
| 04 Dec 2023 | 11.72 | 11.91 | 11.58 | 11.65 | 11.65 | 1,976,100 |
| 01 Dec 2023 | 11.75 | 12.04 | 11.68 | 11.99 | 11.99 | 1,647,200 |
| 30 Nov 2023 | 11.90 | 11.97 | 11.56 | 11.80 | 11.80 | 1,551,600 |
| 29 Nov 2023 | 11.72 | 11.86 | 11.66 | 11.83 | 11.83 | 1,782,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.