Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssr Mining Inc (TSX: SSRM )

6.860 -0.220 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.59 10.70 10.36 10.63 453,306 +0.13(+1.24%)
Jan 30, 2018 10.75 10.82 10.50 10.50 320,628 -0.22(-2.05%)
Jan 29, 2018 11.08 11.12 10.71 10.72 311,600 -0.50(-4.46%)
Jan 26, 2018 11.14 11.32 11.14 11.22 229,495 +0.10(+0.90%)
Jan 25, 2018 11.70 11.73 11.05 11.12 523,259 -0.51(-4.39%)
Jan 24, 2018 11.63 11.73 11.50 11.63 441,387 +0.14(+1.22%)
Jan 23, 2018 11.37 11.53 11.25 11.49 314,738 +0.09(+0.79%)
Jan 22, 2018 11.40 11.50 11.29 11.40 228,767 +0.03(+0.26%)
Jan 19, 2018 11.30 11.46 11.28 11.37 185,911 +0.13(+1.16%)
Jan 18, 2018 11.68 11.77 11.20 11.24 221,336 -0.40(-3.44%)
Jan 17, 2018 11.47 11.89 11.41 11.64 447,253 +0.16(+1.39%)
Jan 16, 2018 10.40 11.53 10.40 11.48 875,856 +1.26(+12.33%)
Jan 15, 2018 10.18 10.22 9.990 10.22 160,949 +0.19(+1.89%)
Jan 12, 2018 10.06 10.19 9.920 10.03 498,503 +0.08(+0.80%)
Jan 11, 2018 9.950 10.08 9.920 9.950 193,270 +0.03(+0.30%)
Jan 10, 2018 9.810 10.05 9.760 9.920 362,885 +0.16(+1.64%)
Jan 09, 2018 10.28 10.28 9.655 9.760 679,955 -0.73(-6.96%)
Jan 08, 2018 10.60 10.73 10.49 10.49 203,608 -0.13(-1.22%)
Jan 05, 2018 10.75 10.77 10.53 10.62 222,041 -0.23(-2.12%)
Jan 04, 2018 10.89 10.93 10.73 10.85 197,728 -0.07(-0.64%)
Jan 03, 2018 11.14 11.18 10.71 10.92 337,748 -0.27(-2.41%)
Jan 02, 2018 11.10 11.23 10.98 11.19 257,530 +0.12(+1.08%)
Dec 29, 2017 11.07 11.07 11.07 0 +0.05(+0.45%)
Dec 28, 2017 10.97 11.11 10.86 11.02 191,058 +0.06(+0.55%)
Dec 27, 2017 10.99 11.07 10.91 10.96 138,241 -0.06(-0.54%)
Dec 22, 2017 10.98 11.13 10.95 11.02 123,146 +0.02(+0.18%)
Dec 21, 2017 10.86 11.03 10.86 11.00 149,850 -0.10(-0.90%)
Dec 20, 2017 10.86 11.14 10.81 11.10 144,191 +0.27(+2.49%)
Dec 19, 2017 10.95 10.99 10.75 10.83 163,185 -0.05(-0.46%)
Dec 18, 2017 10.74 10.95 10.71 10.88 216,093 +0.27(+2.54%)
Dec 15, 2017 10.73 10.80 10.51 10.61 243,767 -0.02(-0.19%)
Dec 14, 2017 10.62 10.85 10.54 10.63 251,203 -0.01(-0.09%)
Dec 13, 2017 10.10 10.71 10.09 10.64 303,892 +0.53(+5.24%)
Dec 12, 2017 10.14 10.21 10.07 10.11 129,578 -0.08(-0.79%)
Dec 11, 2017 10.38 10.41 10.16 10.19 354,523 -0.14(-1.36%)
Dec 08, 2017 10.26 10.48 10.21 10.33 140,107 +0.15(+1.47%)
Dec 07, 2017 10.12 10.33 10.02 10.18 199,332 -0.06(-0.59%)
Dec 06, 2017 10.22 10.35 10.21 10.24 168,669 -0.07(-0.68%)
Dec 05, 2017 10.41 10.47 10.18 10.31 221,385 -0.17(-1.62%)
Dec 04, 2017 10.60 10.65 10.46 10.48 134,304 -0.16(-1.50%)
Dec 01, 2017 10.69 10.81 10.59 10.64 312,968 -0.15(-1.39%)
Nov 30, 2017 10.70 10.93 10.65 10.79 420,619 -0.03(-0.28%)
Nov 29, 2017 10.84 10.91 10.76 10.82 359,303 -0.05(-0.46%)
Nov 28, 2017 10.84 11.04 10.82 10.87 281,604 +0.02(+0.18%)
Nov 27, 2017 11.06 11.06 10.65 10.85 162,726 -0.13(-1.18%)
Nov 24, 2017 11.08 11.19 10.91 10.98 93,445 -0.14(-1.26%)
Nov 23, 2017 11.08 11.13 11.05 11.12 19,874 +0.06(+0.54%)
Nov 22, 2017 11.08 11.10 11.00 11.06 114,897 +0.00(+0.00%)
Nov 21, 2017 10.92 11.13 10.92 11.06 166,858 +0.16(+1.47%)
Nov 20, 2017 11.01 11.15 10.87 10.90 133,708 -0.25(-2.24%)
Nov 17, 2017 11.05 11.21 10.94 11.15 183,931 +0.12(+1.09%)
Nov 16, 2017 10.81 11.05 10.72 11.03 126,947 +0.17(+1.57%)
Nov 15, 2017 11.04 11.11 10.65 10.86 263,552 -0.13(-1.18%)
Nov 14, 2017 10.96 11.05 10.91 10.99 81,858 -0.04(-0.36%)
Nov 13, 2017 11.01 11.10 10.93 11.03 188,102 +0.03(+0.27%)
Nov 10, 2017 11.20 11.23 10.92 11.00 325,003 -0.20(-1.79%)
Nov 09, 2017 11.19 11.31 10.90 11.20 237,177 +0.03(+0.27%)
Nov 08, 2017 12.15 12.15 10.93 11.17 818,676 -1.17(-9.48%)
Nov 07, 2017 12.30 12.42 12.27 12.34 186,978 +0.04(+0.33%)
Nov 06, 2017 12.25 12.43 12.25 12.30 163,440 +0.05(+0.41%)
Nov 03, 2017 12.30 12.30 12.03 12.25 151,346 -0.06(-0.49%)
Nov 02, 2017 12.55 12.29 12.31 108,336 -0.09(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.