SSR Mining Inc (SSRM) Historical Stock Data
5.52 ↑0.04 (0.82%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSRM is up 1.05% a day on average. There have been 19 days where SSR Mining Inc closed green and 11 days where SSRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.34 | 5.47 | ↑$0.13 (2.43%) | 5.31 | 5.48 | 2.68M |
| 2024-04-23 | 5.11 | 5.37 | ↑$0.26 (4.99%) | 5.11 | 5.49 | 4.50M |
| 2024-04-22 | 5.13 | 5.21 | ↑$0.08 (1.56%) | 5.03 | 5.30 | 4.07M |
| 2024-04-19 | 5.10 | 5.34 | ↑$0.24 (4.71%) | 5.09 | 5.44 | 6.52M |
| 2024-04-18 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.03 | 5.23 | 2.91M |
| 2024-04-17 | 5.07 | 5.06 | ↓$0.01 (-0.20%) | 4.95 | 5.16 | 2.71M |
| 2024-04-16 | 5.05 | 5.04 | ↓$0.01 (-0.20%) | 5.00 | 5.21 | 2.89M |
| 2024-04-15 | 5.19 | 5.19 | ↑$0.00 (0.00%) | 5.08 | 5.31 | 3.60M |
| 2024-04-12 | 5.43 | 5.19 | ↓$0.24 (-4.42%) | 5.12 | 5.53 | 5.55M |
| 2024-04-11 | 5.27 | 5.34 | ↑$0.07 (1.33%) | 5.17 | 5.44 | 4.44M |
| 2024-04-10 | 5.02 | 5.26 | ↑$0.24 (4.78%) | 4.84 | 5.29 | 5.12M |
| 2024-04-09 | 4.98 | 5.14 | ↑$0.16 (3.21%) | 4.97 | 5.30 | 4.52M |
| 2024-04-08 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.72 | 5.06 | 3.54M |
| 2024-04-05 | 4.76 | 4.86 | ↑$0.10 (2.10%) | 4.66 | 4.92 | 3.31M |
| 2024-04-04 | 4.78 | 4.74 | ↓$0.04 (-0.84%) | 4.71 | 4.92 | 3.75M |
| 2024-04-03 | 4.79 | 4.80 | ↑$0.01 (0.21%) | 4.67 | 4.82 | 5.85M |
| 2024-04-02 | 4.71 | 4.75 | ↑$0.04 (0.85%) | 4.62 | 4.82 | 4.15M |
| 2024-04-01 | 4.54 | 4.70 | ↑$0.16 (3.52%) | 4.51 | 4.72 | 4.80M |
| 2024-03-28 | 4.36 | 4.46 | ↑$0.10 (2.29%) | 4.30 | 4.52 | 3.99M |
| 2024-03-27 | 4.10 | 4.33 | ↑$0.23 (5.61%) | 4.09 | 4.35 | 3.23M |
| 2024-03-26 | 4.05 | 4.13 | ↑$0.08 (1.98%) | 4.03 | 4.18 | 3.26M |
| 2024-03-25 | 4.08 | 4.00 | ↓$0.08 (-1.96%) | 3.96 | 4.10 | 4.05M |
| 2024-03-22 | 4.06 | 4.03 | ↓$0.03 (-0.74%) | 4.02 | 4.14 | 4.16M |
| 2024-03-21 | 4.10 | 4.04 | ↓$0.06 (-1.46%) | 4.03 | 4.20 | 3.07M |
| 2024-03-20 | 4.00 | 4.12 | ↑$0.12 (3.00%) | 3.94 | 4.18 | 2.67M |
| 2024-03-19 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 3.97 | 4.14 | 3.20M |
| 2024-03-18 | 3.96 | 4.02 | ↑$0.06 (1.52%) | 3.91 | 4.07 | 3.62M |
| 2024-03-15 | 4.06 | 3.98 | ↓$0.08 (-1.97%) | 3.97 | 4.16 | 10.19M |
| 2024-03-14 | 4.16 | 4.10 | ↓$0.06 (-1.44%) | 4.09 | 4.20 | 3.25M |
| 2024-03-13 | 4.20 | 4.18 | ↓$0.02 (-0.48%) | 4.11 | 4.28 | 4.20M |
Create an account or log in to view more rows.
$SSRM prepare your cash to buy dip
$SSRM rocket fuel tanks are full. Gonna shoot to the stars
$SSRM has just been halted from trading due to volatility.
$SSRM has just been halted from trading due to volatility.
$SSRM has just been halted from trading due to volatility.
$SSRM has just been halted from trading due to volatility.
$SSRM has just been halted from trading due to volatility.
$SSRM has just been halted from trading due to volatility.
$SSRM has just been halted from trading due to volatility.
$SSRM has just been halted from trading due to volatility.