SSR Mining Inc (SSRM) Historical Stock Data
5.91 ↓0.08 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSRM is up 0.08% a day on average. There have been 10 days where SSR Mining Inc closed green and 20 days where SSRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.01 | 5.91 | ↓$0.10 (-1.66%) | 5.90 | 6.01 | 1.26M |
| 2024-11-21 | 5.80 | 5.99 | ↑$0.19 (3.28%) | 5.73 | 6.01 | 1.74M |
| 2024-11-20 | 5.74 | 5.73 | ↓$0.01 (-0.17%) | 5.67 | 5.78 | 1.18M |
| 2024-11-19 | 5.68 | 5.80 | ↑$0.12 (2.11%) | 5.58 | 5.82 | 1.53M |
| 2024-11-18 | 5.67 | 5.63 | ↓$0.04 (-0.71%) | 5.60 | 5.80 | 2.96M |
| 2024-11-15 | 5.60 | 5.51 | ↓$0.09 (-1.61%) | 5.50 | 5.70 | 2.01M |
| 2024-11-14 | 5.26 | 5.51 | ↑$0.25 (4.75%) | 5.26 | 5.55 | 5.11M |
| 2024-11-13 | 5.43 | 5.37 | ↓$0.06 (-1.10%) | 5.32 | 5.49 | 2.12M |
| 2024-11-12 | 5.43 | 5.32 | ↓$0.11 (-2.03%) | 5.24 | 5.52 | 2.19M |
| 2024-11-11 | 5.43 | 5.52 | ↑$0.09 (1.66%) | 5.42 | 5.58 | 2.84M |
| 2024-11-08 | 5.21 | 5.70 | ↑$0.49 (9.40%) | 5.21 | 5.70 | 4.03M |
| 2024-11-07 | 5.99 | 5.28 | ↓$0.71 (-11.85%) | 5.06 | 5.99 | 6.78M |
| 2024-11-06 | 5.87 | 6.14 | ↑$0.27 (4.60%) | 5.78 | 6.21 | 2.82M |
| 2024-11-05 | 6.16 | 6.06 | ↓$0.10 (-1.62%) | 6.01 | 6.23 | 1.31M |
| 2024-11-04 | 6.18 | 6.09 | ↓$0.09 (-1.46%) | 6.08 | 6.26 | 1.29M |
| 2024-11-01 | 6.23 | 6.14 | ↓$0.09 (-1.44%) | 6.12 | 6.26 | 2.21M |
| 2024-10-31 | 6.23 | 6.17 | ↓$0.06 (-0.96%) | 6.03 | 6.25 | 3.08M |
| 2024-10-30 | 6.39 | 6.31 | ↓$0.08 (-1.25%) | 6.19 | 6.39 | 1.66M |
| 2024-10-29 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.32 | 6.60 | 1.94M |
| 2024-10-28 | 6.18 | 6.35 | ↑$0.17 (2.67%) | 6.13 | 6.45 | 2.12M |
| 2024-10-25 | 6.34 | 6.15 | ↓$0.19 (-3.00%) | 6.12 | 6.38 | 2.25M |
| 2024-10-24 | 6.51 | 6.41 | ↓$0.10 (-1.54%) | 6.15 | 6.52 | 2.71M |
| 2024-10-23 | 6.50 | 6.46 | ↓$0.04 (-0.62%) | 6.31 | 6.50 | 2.52M |
| 2024-10-22 | 6.33 | 6.53 | ↑$0.20 (3.16%) | 6.31 | 6.58 | 2.23M |
| 2024-10-21 | 6.38 | 6.23 | ↓$0.15 (-2.35%) | 6.15 | 6.44 | 2.25M |
| 2024-10-18 | 5.90 | 6.24 | ↑$0.34 (5.76%) | 5.90 | 6.30 | 2.52M |
| 2024-10-17 | 5.88 | 5.82 | ↓$0.06 (-1.02%) | 5.78 | 5.96 | 1.17M |
| 2024-10-16 | 5.98 | 5.88 | ↓$0.10 (-1.67%) | 5.87 | 6.07 | 1.51M |
| 2024-10-15 | 5.72 | 5.89 | ↑$0.17 (2.97%) | 5.64 | 5.90 | 1.70M |
| 2024-10-14 | 5.85 | 5.74 | ↓$0.11 (-1.88%) | 5.69 | 5.85 | 1.07M |
Create an account or log in to view more rows.
$SSRM How can this stock move so little? Damn
$SSRM How can this stock move so little? Damn
$SSRM recovery hasn’t even started yet.. imo
$SSRM Dip buyers are going to get wrecked
$SSRM yeah we're going green today
$SSRM my hands are made out of diamonds
$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.