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

Ssr Mining Inc (TSX: SSRM )

8.110 -0.160 (-1.93%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 25, 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 (%)
Nov 22, 2024 8.410 8.410 8.250 8.270 502,366 -0.12(-1.43%)
Nov 21, 2024 8.100 8.400 8.000 8.390 840,423 +0.35(+4.35%)
Nov 20, 2024 8.080 8.100 7.940 8.040 338,468 -0.07(-0.86%)
Nov 19, 2024 7.930 8.120 7.820 8.110 397,254 +0.20(+2.53%)
Nov 18, 2024 8.000 8.150 7.850 7.910 471,048 +0.16(+2.06%)
Nov 15, 2024 7.750 8.040 7.750 7.750 267,858 +0.00(+0.00%)
Nov 14, 2024 7.410 7.780 7.350 7.750 371,826 +0.21(+2.79%)
Nov 13, 2024 7.500 7.660 7.440 7.540 461,499 +0.11(+1.48%)
Nov 12, 2024 7.560 7.680 7.300 7.430 474,856 -0.23(-3.00%)
Nov 11, 2024 7.640 7.790 7.510 7.660 453,247 -0.26(-3.28%)
Nov 08, 2024 7.320 7.930 7.250 7.920 592,836 +0.60(+8.20%)
Nov 07, 2024 8.180 8.260 7.020 7.320 1,557,170 -1.23(-14.39%)
Nov 06, 2024 8.150 8.640 8.060 8.550 521,602 +0.18(+2.15%)
Nov 05, 2024 8.550 8.630 8.330 8.370 262,615 -0.10(-1.18%)
Nov 04, 2024 8.600 8.690 8.450 8.470 310,815 -0.11(-1.28%)
Nov 01, 2024 8.610 8.710 8.540 8.580 332,747 -0.02(-0.23%)
Oct 31, 2024 8.640 8.680 8.390 8.600 603,955 -0.18(-2.05%)
Oct 30, 2024 8.850 8.880 8.620 8.780 376,961 -0.13(-1.46%)
Oct 29, 2024 8.900 9.170 8.800 8.910 383,956 +0.10(+1.14%)
Oct 28, 2024 8.560 8.940 8.520 8.810 363,948 +0.25(+2.92%)
Oct 25, 2024 8.790 8.840 8.510 8.560 494,209 -0.35(-3.93%)
Oct 24, 2024 9.040 9.040 8.530 8.910 573,066 -0.03(-0.34%)
Oct 23, 2024 8.850 8.980 8.720 8.940 361,531 -0.09(-1.00%)
Oct 22, 2024 8.750 9.100 8.750 9.030 630,622 +0.41(+4.76%)
Oct 21, 2024 8.830 8.880 8.520 8.620 447,228 -0.02(-0.23%)
Oct 18, 2024 8.120 8.700 8.120 8.640 470,052 +0.59(+7.33%)
Oct 17, 2024 8.130 8.210 7.990 8.050 155,352 -0.03(-0.37%)
Oct 16, 2024 8.250 8.350 8.070 8.080 473,539 -0.06(-0.74%)
Oct 15, 2024 8.060 8.140 7.790 8.140 673,062 +0.08(+0.99%)
Oct 11, 2024 8.060 0 +0.17(+2.15%)
Oct 10, 2024 7.520 7.900 7.450 7.890 726,994 +0.41(+5.48%)
Oct 09, 2024 7.450 7.500 7.350 7.480 174,412 -0.06(-0.80%)
Oct 08, 2024 7.480 7.540 7.410 7.540 189,792 -0.01(-0.13%)
Oct 07, 2024 7.780 7.790 7.480 7.550 302,167 -0.25(-3.21%)
Oct 04, 2024 7.840 8.030 7.760 7.800 230,454 -0.01(-0.13%)
Oct 03, 2024 7.890 7.890 7.730 7.810 348,598 -0.17(-2.13%)
Oct 02, 2024 7.880 8.070 7.820 7.980 478,466 +0.10(+1.27%)
Oct 01, 2024 7.730 7.920 7.730 7.880 532,886 +0.20(+2.60%)
Sep 30, 2024 7.920 7.920 7.540 7.680 332,024 -0.38(-4.71%)
Sep 27, 2024 8.250 8.350 8.040 8.060 300,000 -0.20(-2.42%)
Sep 26, 2024 8.070 8.350 8.020 8.260 335,329 +0.30(+3.77%)
Sep 25, 2024 8.010 8.110 7.910 7.960 425,705 -0.08(-1.00%)
Sep 24, 2024 7.780 8.120 7.710 8.040 385,147 +0.36(+4.69%)
Sep 23, 2024 8.120 8.130 7.680 7.680 1,385,914 -0.50(-6.11%)
Sep 20, 2024 8.000 8.210 7.980 8.180 593,663 +0.26(+3.28%)
Sep 19, 2024 8.020 8.040 7.830 7.920 305,326 +0.13(+1.67%)
Sep 18, 2024 7.890 8.230 7.730 7.790 383,135 -0.08(-1.02%)
Sep 17, 2024 8.000 8.060 7.850 7.870 422,187 -0.13(-1.62%)
Sep 16, 2024 8.030 8.080 7.920 8.000 361,319 -0.04(-0.50%)
Sep 13, 2024 7.960 8.120 7.930 8.040 814,398 +0.17(+2.16%)
Sep 12, 2024 7.310 7.980 7.290 7.870 633,147 +0.66(+9.15%)
Sep 11, 2024 7.110 7.240 6.950 7.210 215,914 +0.00(+0.00%)
Sep 10, 2024 6.890 7.210 6.850 7.210 348,656 +0.36(+5.26%)
Sep 09, 2024 6.640 7.010 6.620 6.850 493,022 +0.22(+3.32%)
Sep 06, 2024 6.770 6.810 6.610 6.630 180,310 -0.17(-2.50%)
Sep 05, 2024 6.670 6.820 6.670 6.800 184,346 +0.25(+3.82%)
Sep 04, 2024 6.600 6.740 6.530 6.550 249,189 -0.10(-1.50%)
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.