U.S. Markets open in 2 hrs 5 mins

SSR Mining Inc. (SSO.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
12.01-0.15 (-1.23%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 201712.1412.2312.0112.0112.01122,908
Aug 02, 201712.1412.2312.0112.0112.01122,900
Aug 01, 201712.1112.2912.0012.1612.16123,600
Jul 31, 201712.1812.3612.0112.1212.12188,900
Jul 28, 201712.1412.2412.0512.1612.16113,900
Jul 27, 201712.3112.3111.9712.1112.11233,200
Jul 26, 201712.0612.2911.8912.2412.24233,200
Jul 25, 201712.1612.3112.0212.0512.05162,700
Jul 24, 201712.3712.3712.0912.1712.17371,600
Jul 21, 201712.4612.4912.2412.3512.35147,000
Jul 20, 201712.3912.5212.3012.3812.38121,800
Jul 19, 201712.3912.4312.3112.3912.39175,300
Jul 18, 201712.2612.4512.2212.3512.35354,400
Jul 17, 201712.0612.2912.0112.2212.22220,400
Jul 14, 201711.8812.0011.8111.8911.89236,900
Jul 13, 201711.9011.9111.5111.5811.58167,900
Jul 12, 201712.2712.3411.7111.7111.71176,400
Jul 11, 201711.9512.0811.7212.0812.08215,600
Jul 10, 201711.6111.9911.4411.9611.96341,300
Jul 07, 201711.9211.9411.6411.7111.71192,400
Jul 06, 201712.0712.1811.9612.0712.07116,200
Jul 05, 201712.0712.1811.8912.1312.13327,700
Jul 04, 201712.5912.6512.2512.2512.25151,100
Jun 30, 201712.5112.7412.3712.5912.59300,300
Jun 29, 201713.2313.3112.4712.6112.61614,900
Jun 28, 201713.0613.1712.8113.1313.13129,600
Jun 27, 201713.2513.2912.9112.9412.94143,100
Jun 26, 201713.0113.2512.8513.1313.13164,800
Jun 23, 201713.0013.2312.9513.2013.20318,000
Jun 22, 201712.6712.9112.5512.8712.87187,100
Jun 21, 201712.3612.5912.2612.5412.54175,900
Jun 20, 201712.2812.4312.1612.3612.36174,600
Jun 19, 201712.1512.3312.0112.2712.27191,000
Jun 16, 201712.3812.5412.1212.1412.14605,300
Jun 15, 201712.0112.6912.0112.3912.39573,200
Jun 14, 201713.2013.2412.0412.1412.14403,300
Jun 13, 201712.7213.0612.6112.9812.98241,700
Jun 12, 201712.7713.1712.6712.7912.79251,700
Jun 09, 201713.1813.1812.7912.8112.81338,600
Jun 08, 201713.2713.5213.0313.4413.44272,300
Jun 07, 201713.2013.4212.9213.3913.39228,500
Jun 06, 201713.0013.4212.9713.3313.33415,600
Jun 05, 201712.9112.9812.5612.8512.85159,900
Jun 02, 201712.9113.0312.7512.8812.88166,700
Jun 01, 201712.7012.7712.5412.6912.69251,900
May 31, 201712.8512.9212.6312.8312.83268,100
May 30, 201713.0313.0312.7412.7812.78138,800
May 29, 201713.0813.1513.0013.0513.0554,700
May 26, 201713.2713.3213.0713.0913.09164,300
May 25, 201713.0713.1912.8813.0813.08165,900
May 24, 201713.4513.6412.8413.2313.23326,800
May 23, 201714.0314.1113.4413.4613.46333,900
May 19, 201714.0914.0913.6113.6713.67340,100
May 18, 201714.1814.1813.5913.8913.89253,600
May 17, 201714.3914.5814.2214.3614.36811,400
May 16, 201714.1114.2214.0314.0714.07485,100
May 15, 201714.3014.3013.7414.0614.06247,500
May 12, 201713.6814.0413.5913.9813.98289,700
May 11, 201712.9513.4612.9513.4313.43265,000
May 10, 201712.7412.9312.6012.8512.85313,200
May 09, 201712.3712.6112.2412.5612.56293,600
May 08, 201712.4112.5312.1512.5012.50297,900
May 05, 201712.5812.7112.3312.5512.55331,300
May 04, 201713.1913.3212.0212.3912.39635,300
May 03, 201713.6413.8413.3613.4913.49330,000
May 02, 201713.7714.0013.6513.7513.75170,400
May 01, 201713.9214.0513.6213.8313.83224,200
Apr 28, 201713.7014.1513.6814.0814.08300,200
Apr 27, 201713.9513.9513.4813.6513.65261,500
Apr 26, 201713.5514.1713.3613.9713.97385,300
Apr 25, 201713.9514.0413.2213.4913.49551,700
Apr 24, 201714.1614.2713.8814.1614.16378,800
Apr 21, 201714.3014.4614.1814.3914.39229,000
Apr 20, 201714.0014.3014.0014.2614.26230,000
Apr 19, 201714.2914.3613.6613.9313.93426,200
Apr 18, 201714.2514.4514.0314.4214.42292,000
Apr 17, 201714.8414.8414.0214.2414.24432,100
Apr 13, 201715.1115.1114.6114.7914.79322,000
Apr 12, 201715.1415.1714.8515.0415.04418,700
Apr 11, 201714.7215.1614.6215.0915.09513,500
Apr 10, 201714.7614.7614.3314.5214.52327,400
Apr 07, 201715.3515.3514.6714.8714.87385,400
Apr 06, 201714.9915.1914.8915.0515.05177,800
Apr 05, 201714.7715.2214.7115.0915.09432,100
Apr 04, 201714.9515.0214.6614.9814.98393,500
Apr 03, 201714.1314.9514.1314.8214.82470,100
Mar 31, 201713.8014.2413.7114.1214.12489,300
Mar 30, 201713.9013.9813.7413.8713.87246,300
Mar 29, 201714.0014.1913.8714.0014.00160,900
Mar 28, 201714.5314.5313.8314.0314.03267,200
Mar 27, 201714.2714.5714.1714.5014.50395,300
Mar 24, 201713.9514.2713.9014.0314.03240,300
Mar 23, 201714.3314.4513.8014.0614.06292,300
Mar 22, 201714.7314.7314.1914.2814.28276,800
Mar 21, 201714.3514.7814.2714.5614.56368,000
Mar 20, 201713.9814.3513.9814.2914.29250,600
Mar 17, 201714.5114.6413.8613.9113.91411,800
Mar 16, 201714.8314.9314.3014.5314.53367,300
Mar 15, 201713.6714.7613.4814.5814.58643,000
Mar 14, 201714.1614.3613.4513.5313.53473,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...