Singapore markets open in 5 hours 22 minutes

SSR Mining Inc. (SSRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.09-0.51 (-3.76%)
As of 03:38PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202213.7213.5312.8613.0913.091,337,159
23 Sept 202213.7213.8113.4113.6013.602,224,700
22 Sept 202214.6014.6714.1114.1414.142,377,800
21 Sept 202214.1214.5713.9214.2114.211,928,000
20 Sept 202213.8414.1013.6814.0414.041,607,500
19 Sept 202213.5514.0513.5114.0214.021,334,300
16 Sept 202213.3813.9913.2113.7313.733,189,900
15 Sept 202213.8914.0013.5213.6013.601,382,200
14 Sept 202214.1114.1913.9613.9813.98858,000
13 Sept 202214.0014.3813.9013.9213.921,237,000
12 Sept 202214.5414.6714.3114.5914.591,612,100
09 Sept 202214.2214.3214.0914.2214.221,084,100
08 Sept 202213.8514.0613.7314.0114.011,116,000
07 Sept 202213.4614.1013.3014.0014.001,740,700
06 Sept 202213.7213.9513.4213.5013.501,430,700
02 Sept 202213.2313.9513.2013.6513.652,320,000
01 Sept 202213.2713.3012.9213.0213.022,255,000
31 Aug 202213.6613.7913.4213.4913.491,244,100
30 Aug 202214.0314.0313.5513.6813.681,777,300
29 Aug 202214.0014.2613.9413.9813.981,332,400
26 Aug 202214.6214.7014.0314.1514.151,686,100
25 Aug 202214.7214.7814.4614.6314.63860,800
24 Aug 202214.3514.5914.1514.5814.581,032,800
23 Aug 202214.3314.7814.3114.4214.421,320,400
22 Aug 202214.2514.4414.0314.2614.261,556,200
19 Aug 202214.5314.5414.2314.3214.322,357,100
18 Aug 202214.6514.8714.5614.6614.661,724,900
17 Aug 202215.1315.2114.6214.7014.701,783,600
16 Aug 202215.4515.4514.9915.3115.312,269,400
15 Aug 202215.2515.4215.1015.3315.331,203,000
12 Aug 202215.7515.8715.5115.6815.681,879,000
11 Aug 202216.0416.1015.5415.6115.611,734,200
11 Aug 20220.07 Dividend
10 Aug 202216.0516.3915.7815.9015.831,656,100
09 Aug 202216.1416.1815.7315.9315.861,735,300
08 Aug 202216.0416.2515.9316.0015.931,775,600
05 Aug 202215.1215.7215.0115.7115.642,375,600
04 Aug 202215.1215.7214.9715.5615.493,228,400
03 Aug 202215.8215.8814.8914.9314.863,377,000
02 Aug 202216.8617.0915.6415.6515.583,715,100
01 Aug 202216.5216.7716.3816.4416.371,567,600
29 Jul 202216.4216.5515.9816.4616.391,976,300
28 Jul 202216.6416.7416.1816.2816.212,147,200
27 Jul 202215.8716.2415.5716.1016.031,854,200
26 Jul 202215.6715.9115.6115.8215.752,047,500
25 Jul 202215.8915.9715.4415.5815.511,953,400
22 Jul 202216.5016.9515.8515.9115.841,842,500
21 Jul 202216.2716.5816.1016.4316.361,858,900
20 Jul 202216.6816.7916.2016.2716.201,106,100
19 Jul 202216.5716.8616.3916.6616.591,191,000
18 Jul 202216.6216.8216.3716.3916.321,264,100
15 Jul 202216.5616.5715.9716.3516.281,892,000
14 Jul 202215.8816.3515.4416.2916.222,360,400
13 Jul 202216.1316.9116.0816.5716.502,169,900
12 Jul 202216.6716.7015.9916.2816.212,885,700
11 Jul 202216.3116.9316.2116.7416.672,055,400
08 Jul 202216.5316.8716.3516.5816.512,913,500
07 Jul 202216.2516.8016.2416.4616.392,207,300
06 Jul 202216.1916.5215.6816.1116.047,519,500
05 Jul 202216.9317.3015.8516.1116.045,087,600
01 Jul 202216.3917.7516.3217.3517.272,877,400
30 Jun 202217.1717.2416.5316.7016.632,082,600
29 Jun 202217.4717.7117.0217.1817.102,959,400
28 Jun 202217.9618.1817.0817.3017.223,753,300
27 Jun 202217.1518.1314.8517.9317.8510,365,800
24 Jun 202218.3418.9217.9218.8418.7617,196,300
23 Jun 202218.7519.0818.2018.2918.212,373,000
22 Jun 202218.9419.4218.7318.8918.813,321,800
21 Jun 202218.9919.4918.8818.9418.863,036,900
17 Jun 202218.6219.1818.4718.9118.832,989,000
16 Jun 202218.2419.0418.1218.7818.702,093,000
15 Jun 202218.8919.0617.8818.4718.392,406,600
14 Jun 202218.8218.8818.1818.4318.351,647,700
13 Jun 202219.6219.7918.7218.7718.691,729,800
10 Jun 202219.2620.7218.9720.4320.342,212,400
09 Jun 202220.3420.3919.4019.5119.421,707,100
08 Jun 202220.1820.6019.9720.4320.341,688,600
07 Jun 202220.1620.5320.0220.4220.331,782,100
06 Jun 202221.1221.2420.0520.2720.181,712,300
03 Jun 202221.1521.4720.7620.9420.851,556,500
02 Jun 202220.2621.4820.2621.4021.311,752,200
01 Jun 202219.8120.2219.5019.9019.811,342,300
31 May 202219.7720.1019.2219.4319.341,954,000
27 May 202220.0520.0719.5219.7819.691,062,300
26 May 202219.8120.1819.5019.7619.671,413,600
25 May 202220.1820.3719.8319.9919.901,660,300
24 May 202220.3920.6520.0320.5420.451,172,500
23 May 202220.8421.0020.1120.3320.241,116,700
20 May 202220.3520.4820.1320.3920.301,667,000
19 May 202219.5820.5319.5620.3020.212,119,700
18 May 202219.4919.5219.0119.1219.041,354,800
17 May 202219.7019.8519.3319.5619.471,657,800
16 May 202219.1419.6119.0619.3619.271,818,700
13 May 202218.7419.3618.5419.1819.102,805,100
12 May 202219.0219.3118.3318.7218.642,751,900
12 May 20220.07 Dividend
11 May 202220.0620.5819.5119.5719.412,247,800
10 May 202220.4820.6119.3419.6619.502,339,400
09 May 202220.9721.1220.1320.1419.982,760,100
06 May 202221.5322.1121.4721.6421.471,616,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...