SSR Mining Inc. - Common Stock (SSRM)

26.99
+1.37 (5.35%)
NASDAQ· Last Trade: Aug 3rd, 6:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SSR Mining Inc. - Common Stock (SSRM)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202625.9526.2424.9825.622,173,05625.62
7/30/202625.9026.7125.4526.683,664,01326.68
7/29/202625.2425.7224.1725.014,047,61825.01
7/28/202625.8625.8724.7425.412,861,19925.41
7/27/202626.9527.2625.9026.293,326,27926.29
7/24/202627.5227.6826.8226.862,719,63426.86
7/23/202627.3027.6926.4727.201,905,77027.20
7/22/202627.7328.7427.7328.082,570,63928.08
7/21/202625.7827.3025.6427.213,458,99027.21
7/20/202625.3325.7824.9125.052,976,66225.05
7/17/202625.4126.0925.0125.573,746,80725.57
7/16/202626.4726.7025.6725.892,799,75825.89
7/15/202627.5428.0926.4327.252,986,55627.25
7/14/202629.0029.2927.7527.813,079,73527.81
7/13/202628.0728.5527.3727.892,190,18927.89
7/10/202628.7229.1128.1828.582,513,85128.58
7/09/202628.8429.4828.6029.152,266,19029.15
7/08/202629.0529.6927.0428.203,435,30528.20
7/07/202630.4030.8529.5029.913,197,83129.91
7/06/202631.4431.6930.0430.642,587,52730.64
7/02/202629.7830.9329.6130.624,107,89030.62
7/01/202628.0930.0028.0028.833,554,93328.83
6/30/202628.4828.5027.2428.283,087,60328.28
6/29/202628.6328.9327.8528.383,331,94528.38
6/26/202628.8029.8028.7729.3811,928,66229.38
6/25/202629.3729.8628.3428.463,058,86128.46
6/24/202628.0028.9727.8128.353,058,03228.35
6/23/202629.1129.7728.7329.263,116,67929.26
6/22/202630.0031.1029.9430.722,706,04030.72
6/18/202631.8032.9830.6830.954,444,68230.95
6/17/202631.8333.8431.7131.776,078,03231.77
6/16/202630.5432.0930.1131.834,016,28731.83
6/15/202629.4030.0228.6528.943,242,00728.94
6/12/202626.6327.4026.0927.232,742,10327.23
6/11/202624.6426.3424.3926.322,784,85426.32
6/10/202625.0025.4524.4524.562,593,65324.56
6/09/202626.8726.8824.6125.723,204,32125.72
6/08/202627.0127.2426.4226.612,158,69726.61
6/05/202628.4628.4826.5926.732,973,27926.73
6/04/202629.3730.1829.2729.461,601,61229.46
6/03/202629.5430.0228.8628.892,902,57328.89
6/02/202629.9130.3429.3629.812,222,78229.81
6/01/202630.3230.4628.9829.823,029,19329.82
5/29/202630.0831.3929.8231.222,476,22331.22
5/28/202629.3830.5228.6830.152,036,93130.15
5/27/202629.9930.5729.6729.711,658,76229.71
5/26/202630.8631.4830.4330.911,797,14730.91
5/22/202630.0630.2929.2229.721,782,37729.72
5/21/202629.9230.8329.6630.252,257,20530.25
5/20/202630.2030.9729.6030.742,181,19930.74
5/19/202629.9430.2829.1029.613,101,69129.61
5/18/202631.9232.2730.5530.722,270,71930.72
5/15/202632.0432.3331.0531.394,376,87631.39
5/14/202634.8734.8933.4434.252,067,92634.25
5/13/202635.3035.6234.4434.752,459,13234.75
5/12/202633.5835.9833.4035.744,020,91535.74
5/11/202634.2136.2833.7934.744,256,44734.74
5/08/202632.9634.5532.9034.202,726,92034.20
5/07/202633.8734.6632.5932.715,126,61232.71
5/06/202632.4134.1531.8032.625,421,34132.62
5/05/202629.0129.1928.1428.252,317,72228.25
5/04/202629.0129.3728.2828.343,194,20228.34