SSRM.TO - SSR Mining Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202023.9924.2323.6324.0424.04313,300
Feb 13, 202024.1524.3023.8524.0324.03202,400
Feb 12, 202023.9124.3623.5724.0124.01262,700
Feb 11, 202023.8724.1423.7023.9723.97181,800
Feb 10, 202023.6324.0823.5423.9323.93155,100
Feb 07, 202023.9224.2023.4023.4623.46294,400
Feb 06, 202023.4023.8923.2623.7923.79189,000
Feb 05, 202023.1523.7122.9223.2523.25245,500
Feb 04, 202023.5123.9422.9623.2623.26257,600
Feb 03, 202024.1824.1823.6823.9923.99209,600
Jan 31, 202023.8724.3923.8124.2424.24251,800
Jan 30, 202023.9924.3023.6823.8123.81290,100
Jan 29, 202023.0523.9622.9523.9223.92223,200
Jan 28, 202023.8824.1523.0223.0723.07198,000
Jan 27, 202024.5424.8123.8324.1424.14197,400
Jan 24, 202023.4824.2723.3724.1424.14358,100
Jan 23, 202023.3823.9323.1423.5023.50278,800
Jan 22, 202023.7823.7823.3423.5723.57160,900
Jan 21, 202022.7623.8922.7623.7823.78349,800
Jan 20, 202023.2223.2723.0423.0423.0446,200
Jan 17, 202023.3323.3922.9623.1323.13252,300
Jan 16, 202023.5523.7022.8623.2523.25260,500
Jan 15, 202023.3523.6223.0123.6123.61283,700
Jan 14, 202022.5123.2622.4823.2423.24260,300
Jan 13, 202023.3923.4622.6722.7022.70231,300
Jan 10, 202023.2023.8523.2023.5123.51366,300
Jan 09, 202023.5723.7923.0923.1723.17210,500
Jan 08, 202024.2724.2723.6223.7523.75396,300
Jan 07, 202023.8524.4423.8024.2924.29182,400
Jan 06, 202024.5924.5923.7223.8023.80386,400
Jan 03, 202025.0225.2123.8424.0524.05299,400
Jan 02, 202025.3325.3324.4524.6524.65212,600
Dec 31, 201925.2225.2724.6424.9924.99277,000
Dec 30, 201924.4025.1324.1225.0525.05245,000
Dec 27, 201924.5624.7524.2724.3724.37229,700
Dec 24, 201923.2124.1923.2124.1724.17216,800
Dec 23, 201921.9423.0821.8023.0523.05224,900
Dec 20, 201922.0222.1221.6921.7721.77313,500
Dec 19, 201921.7721.9521.3621.9521.95170,000
Dec 18, 201921.7521.7721.4321.7421.74191,000
Dec 17, 201922.0422.0921.7721.7721.77271,000
Dec 16, 201922.2722.4721.9021.9421.94227,300
Dec 13, 201921.8822.2721.5822.2322.23227,600
Dec 12, 201922.1622.3221.6221.7421.74237,600
Dec 11, 201922.1522.1821.6921.9621.96173,800
Dec 10, 201922.1422.1921.8722.0922.09131,600
Dec 09, 201922.1122.2021.8422.0122.01125,700
Dec 06, 201922.4022.4421.9722.0122.01410,500
Dec 05, 201922.1622.7222.1022.6922.69577,200
Dec 04, 201922.1022.4821.9522.2222.22707,200
Dec 03, 201921.4222.2021.4222.1722.17683,000
Dec 02, 201920.5621.1820.5621.1021.10452,600
Nov 29, 201920.4820.8520.3520.6620.66136,200
Nov 28, 201920.2620.5820.2620.5520.5539,500
Nov 27, 201920.1020.2919.9820.2620.26428,600
Nov 26, 201919.3820.3019.3420.2720.27252,600
Nov 25, 201919.3419.8119.3119.4119.41155,200
Nov 22, 201919.9519.9519.4819.5419.54144,200
Nov 21, 201920.3520.4719.7619.7919.79182,500
Nov 20, 201920.1620.6020.0720.4320.43182,100
Nov 19, 201919.8720.4819.8720.1320.13194,600
Nov 18, 201919.6920.0319.6120.0220.02202,600
Nov 15, 201919.8020.0019.6619.6719.67147,100
Nov 14, 201920.0020.2019.7719.9919.99175,500
Nov 13, 201919.9720.0919.6919.9219.92227,800
Nov 12, 201919.1619.5218.8319.5119.51242,500
Nov 11, 201919.1219.3718.9419.1819.18222,800
Nov 08, 201918.6319.4518.6119.2119.21278,500
Nov 07, 201919.5119.8318.8818.9018.90361,700
Nov 06, 201919.5419.9018.9419.7719.77443,400
Nov 05, 201918.3518.4217.7718.2618.26417,800
Nov 04, 201919.1319.2118.7818.8318.83288,900
Nov 01, 201919.4119.4118.8319.1219.12341,500
Oct 31, 201919.4819.6419.0019.4819.48271,800
Oct 30, 201918.8419.2418.7319.2419.24195,200
Oct 29, 201918.4619.0418.2718.8118.81203,300
Oct 28, 201919.0019.0418.3618.5818.58227,100
Oct 25, 201919.7419.7418.9419.1919.19210,100
Oct 24, 201918.7719.2218.7719.2119.21138,300
Oct 23, 201918.6618.8518.4918.6218.62189,000
Oct 22, 201918.5618.9318.3118.6718.67125,000
Oct 21, 201919.3819.3818.4718.4918.49196,200
Oct 18, 201919.2819.4718.9319.1619.16196,900
Oct 17, 201918.7319.3718.6619.2319.23158,300
Oct 16, 201918.6218.8518.4418.8318.83196,200
Oct 15, 201919.0419.1718.5018.5318.53232,800
Oct 11, 201920.5720.5918.8618.9518.95696,300
Oct 10, 201920.1120.9520.1120.8820.88249,800
Oct 09, 201920.7020.7320.0920.3620.36179,400
Oct 08, 201920.4920.7720.2320.7320.73212,300
Oct 07, 201920.2120.5219.9820.0820.08195,000
Oct 04, 201920.2220.4719.8020.3920.39299,000
Oct 03, 201919.8520.7019.7420.2320.23289,400
Oct 02, 201919.6819.9919.5419.8319.83204,000
Oct 01, 201919.2319.8719.0419.3219.32338,000
Sep 30, 201919.4619.9118.9819.2119.21231,900
Sep 27, 201919.8920.2119.4219.8719.87383,400
Sep 26, 201920.4220.6620.1920.2520.25327,300
Sep 25, 201920.9621.0420.1220.5020.50274,200
Sep 24, 201920.4121.0820.0621.0221.02392,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...