NasdaqGS - Delayed Quote • USD
SSR Mining Inc. (SSRM)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:00 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.34 | 5.48 | 5.31 | 5.47 | 5.47 | 2,676,100 |
| Apr 23, 2024 | 5.11 | 5.49 | 5.11 | 5.37 | 5.37 | 4,498,800 |
| Apr 22, 2024 | 5.13 | 5.30 | 5.03 | 5.21 | 5.21 | 4,065,400 |
| Apr 19, 2024 | 5.10 | 5.44 | 5.09 | 5.34 | 5.34 | 6,520,300 |
| Apr 18, 2024 | 5.10 | 5.23 | 5.03 | 5.14 | 5.14 | 2,910,900 |
| Apr 17, 2024 | 5.07 | 5.16 | 4.95 | 5.06 | 5.06 | 2,713,400 |
| Apr 16, 2024 | 5.05 | 5.21 | 5.00 | 5.04 | 5.04 | 2,894,300 |
| Apr 15, 2024 | 5.19 | 5.31 | 5.08 | 5.19 | 5.19 | 3,603,900 |
| Apr 12, 2024 | 5.43 | 5.53 | 5.12 | 5.19 | 5.19 | 5,549,300 |
| Apr 11, 2024 | 5.27 | 5.44 | 5.17 | 5.34 | 5.34 | 4,443,400 |
| Apr 10, 2024 | 5.02 | 5.29 | 4.84 | 5.26 | 5.26 | 5,120,300 |
| Apr 9, 2024 | 4.98 | 5.30 | 4.97 | 5.14 | 5.14 | 4,520,300 |
| Apr 8, 2024 | 4.89 | 5.06 | 4.72 | 4.88 | 4.88 | 3,542,700 |
| Apr 5, 2024 | 4.76 | 4.92 | 4.66 | 4.86 | 4.86 | 3,314,600 |
| Apr 4, 2024 | 4.78 | 4.92 | 4.71 | 4.74 | 4.74 | 3,747,900 |
| Apr 3, 2024 | 4.79 | 4.82 | 4.67 | 4.80 | 4.80 | 5,849,600 |
| Apr 2, 2024 | 4.71 | 4.82 | 4.62 | 4.75 | 4.75 | 4,154,000 |
| Apr 1, 2024 | 4.54 | 4.72 | 4.51 | 4.70 | 4.70 | 4,798,400 |
| Mar 28, 2024 | 4.36 | 4.52 | 4.30 | 4.46 | 4.46 | 3,990,800 |
| Mar 27, 2024 | 4.10 | 4.35 | 4.09 | 4.33 | 4.33 | 3,235,200 |
| Mar 26, 2024 | 4.05 | 4.18 | 4.03 | 4.13 | 4.13 | 3,264,000 |
| Mar 25, 2024 | 4.08 | 4.10 | 3.96 | 4.00 | 4.00 | 4,048,800 |
| Mar 22, 2024 | 4.06 | 4.14 | 4.02 | 4.03 | 4.03 | 4,161,500 |
| Mar 21, 2024 | 4.10 | 4.20 | 4.03 | 4.04 | 4.04 | 3,070,500 |
| Mar 20, 2024 | 4.00 | 4.18 | 3.94 | 4.12 | 4.12 | 2,674,500 |
| Mar 19, 2024 | 4.00 | 4.14 | 3.97 | 4.02 | 4.02 | 3,202,500 |
| Mar 18, 2024 | 3.96 | 4.07 | 3.91 | 4.02 | 4.02 | 3,621,500 |
| Mar 15, 2024 | 4.06 | 4.16 | 3.97 | 3.98 | 3.98 | 10,190,500 |
| Mar 14, 2024 | 4.16 | 4.20 | 4.09 | 4.10 | 4.10 | 3,246,300 |
| Mar 13, 2024 | 4.20 | 4.28 | 4.11 | 4.18 | 4.18 | 4,200,200 |
| Mar 12, 2024 | 4.26 | 4.26 | 4.09 | 4.12 | 4.12 | 5,072,500 |
| Mar 11, 2024 | 4.32 | 4.43 | 4.24 | 4.36 | 4.36 | 4,153,800 |
| Mar 8, 2024 | 4.49 | 4.51 | 4.29 | 4.30 | 4.30 | 5,316,100 |
| Mar 7, 2024 | 4.43 | 4.53 | 4.27 | 4.48 | 4.48 | 4,205,500 |
| Mar 6, 2024 | 4.20 | 4.44 | 4.19 | 4.38 | 4.38 | 3,992,800 |
| Mar 5, 2024 | 4.22 | 4.35 | 4.15 | 4.20 | 4.20 | 5,344,300 |
| Mar 4, 2024 | 4.33 | 4.36 | 4.12 | 4.19 | 4.19 | 5,662,300 |
| Mar 1, 2024 | 4.33 | 4.35 | 4.19 | 4.26 | 4.26 | 4,039,900 |
| Feb 29, 2024 | 4.34 | 4.50 | 4.24 | 4.30 | 4.30 | 5,491,300 |
| Feb 28, 2024 | 4.50 | 4.61 | 4.28 | 4.29 | 4.29 | 5,315,800 |
| Feb 27, 2024 | 4.68 | 4.74 | 4.59 | 4.66 | 4.66 | 4,399,100 |
| Feb 26, 2024 | 4.58 | 4.69 | 4.48 | 4.68 | 4.68 | 3,434,200 |
| Feb 23, 2024 | 4.37 | 4.65 | 4.32 | 4.63 | 4.63 | 4,304,000 |
| Feb 22, 2024 | 4.39 | 4.45 | 4.26 | 4.37 | 4.37 | 5,113,500 |
| Feb 21, 2024 | 4.56 | 4.65 | 4.42 | 4.51 | 4.51 | 5,113,700 |
| Feb 20, 2024 | 4.37 | 4.68 | 4.28 | 4.62 | 4.62 | 7,848,800 |
| Feb 16, 2024 | 4.89 | 4.96 | 4.76 | 4.91 | 4.91 | 6,382,500 |
| Feb 15, 2024 | 4.47 | 4.88 | 4.31 | 4.83 | 4.83 | 15,178,000 |
| Feb 14, 2024 | 4.42 | 4.58 | 4.16 | 4.47 | 4.47 | 22,566,800 |
| Feb 13, 2024 | 8.25 | 8.30 | 3.76 | 4.50 | 4.50 | 67,340,200 |
| Feb 12, 2024 | 9.53 | 9.82 | 9.50 | 9.72 | 9.72 | 2,182,900 |
| Feb 9, 2024 | 9.36 | 9.62 | 9.32 | 9.55 | 9.55 | 2,242,000 |
| Feb 8, 2024 | 9.32 | 9.63 | 9.32 | 9.41 | 9.41 | 1,849,300 |
| Feb 7, 2024 | 9.43 | 9.57 | 9.36 | 9.38 | 9.38 | 1,650,100 |
| Feb 6, 2024 | 9.36 | 9.52 | 9.29 | 9.45 | 9.45 | 989,000 |
| Feb 5, 2024 | 9.35 | 9.43 | 9.25 | 9.32 | 9.32 | 1,717,200 |
| Feb 2, 2024 | 9.64 | 9.64 | 9.43 | 9.54 | 9.54 | 1,537,100 |
| Feb 1, 2024 | 9.46 | 9.85 | 9.44 | 9.84 | 9.84 | 2,635,500 |
| Jan 31, 2024 | 9.54 | 9.71 | 9.41 | 9.43 | 9.43 | 2,845,000 |
| Jan 30, 2024 | 9.57 | 9.64 | 9.46 | 9.52 | 9.52 | 2,207,500 |
| Jan 29, 2024 | 9.52 | 9.57 | 9.34 | 9.50 | 9.50 | 2,345,400 |
| Jan 26, 2024 | 9.67 | 9.69 | 9.43 | 9.45 | 9.45 | 1,903,800 |
| Jan 25, 2024 | 9.63 | 9.66 | 9.42 | 9.64 | 9.64 | 3,342,000 |
| Jan 24, 2024 | 9.96 | 9.99 | 9.51 | 9.53 | 9.53 | 2,395,100 |
| Jan 23, 2024 | 9.75 | 9.89 | 9.71 | 9.79 | 9.79 | 2,026,400 |
| Jan 22, 2024 | 9.66 | 9.76 | 9.57 | 9.72 | 9.72 | 2,569,400 |
| Jan 19, 2024 | 9.95 | 9.99 | 9.78 | 9.80 | 9.80 | 1,720,900 |
| Jan 18, 2024 | 10.02 | 10.04 | 9.90 | 9.93 | 9.93 | 1,460,900 |
| Jan 17, 2024 | 10.03 | 10.11 | 9.92 | 9.99 | 9.99 | 1,649,400 |
| Jan 16, 2024 | 10.20 | 10.24 | 10.04 | 10.18 | 10.18 | 2,365,700 |
| Jan 12, 2024 | 10.56 | 10.63 | 10.26 | 10.33 | 10.33 | 2,462,600 |
| Jan 11, 2024 | 10.30 | 10.32 | 10.16 | 10.26 | 10.26 | 1,949,200 |
| Jan 10, 2024 | 10.33 | 10.37 | 10.17 | 10.29 | 10.29 | 1,309,300 |
| Jan 9, 2024 | 10.41 | 10.50 | 10.28 | 10.38 | 10.38 | 2,038,600 |
| Jan 8, 2024 | 10.41 | 10.61 | 10.20 | 10.45 | 10.45 | 2,258,500 |
| Jan 5, 2024 | 10.59 | 10.66 | 10.44 | 10.54 | 10.54 | 2,454,900 |
| Jan 4, 2024 | 10.60 | 10.63 | 10.44 | 10.56 | 10.56 | 3,318,900 |
| Jan 3, 2024 | 10.46 | 10.70 | 10.43 | 10.60 | 10.60 | 3,197,300 |
| Jan 2, 2024 | 10.80 | 10.81 | 10.62 | 10.65 | 10.65 | 2,499,200 |
| Dec 29, 2023 | 10.72 | 10.81 | 10.58 | 10.76 | 10.76 | 2,068,500 |
| Dec 28, 2023 | 10.96 | 11.02 | 10.79 | 10.82 | 10.82 | 1,569,400 |
| Dec 27, 2023 | 11.04 | 11.15 | 10.96 | 11.02 | 11.02 | 1,150,400 |
| Dec 26, 2023 | 11.13 | 11.17 | 10.94 | 11.03 | 11.03 | 864,400 |
| Dec 22, 2023 | 11.21 | 11.22 | 11.02 | 11.04 | 11.04 | 2,296,500 |
| Dec 21, 2023 | 10.95 | 11.06 | 10.94 | 10.98 | 10.98 | 1,851,100 |
| Dec 20, 2023 | 11.18 | 11.27 | 10.84 | 10.84 | 10.84 | 2,787,100 |
| Dec 19, 2023 | 10.87 | 11.36 | 10.87 | 11.18 | 11.18 | 6,459,800 |
| Dec 18, 2023 | 10.81 | 10.92 | 10.73 | 10.87 | 10.87 | 1,972,800 |
| Dec 15, 2023 | 10.59 | 10.93 | 10.54 | 10.78 | 10.78 | 4,773,300 |
| Dec 14, 2023 | 10.98 | 11.02 | 10.34 | 10.57 | 10.57 | 6,600,100 |
| Dec 13, 2023 | 10.51 | 10.84 | 10.38 | 10.84 | 10.84 | 6,243,600 |
| Dec 12, 2023 | 10.78 | 10.81 | 10.52 | 10.53 | 10.53 | 2,197,200 |
| Dec 11, 2023 | 11.07 | 11.08 | 10.75 | 10.80 | 10.80 | 3,798,600 |
| Dec 8, 2023 | 11.26 | 11.37 | 10.98 | 11.23 | 11.23 | 2,640,700 |
| Dec 7, 2023 | 11.44 | 11.52 | 11.31 | 11.40 | 11.40 | 1,198,000 |
| Dec 6, 2023 | 11.64 | 11.64 | 11.36 | 11.39 | 11.39 | 1,396,300 |
| Dec 5, 2023 | 11.51 | 11.65 | 11.39 | 11.42 | 11.42 | 1,543,600 |
| Dec 4, 2023 | 11.72 | 11.91 | 11.58 | 11.65 | 11.65 | 1,976,100 |
| Dec 1, 2023 | 11.75 | 12.04 | 11.68 | 11.99 | 11.99 | 1,647,200 |
| Nov 30, 2023 | 11.90 | 11.97 | 11.56 | 11.80 | 11.80 | 1,551,600 |
| Nov 29, 2023 | 11.72 | 11.86 | 11.66 | 11.83 | 11.83 | 1,782,600 |
| Nov 28, 2023 | 11.57 | 12.01 | 11.37 | 11.85 | 11.85 | 2,760,200 |
| Nov 27, 2023 | 11.42 | 11.58 | 11.25 | 11.42 | 11.42 | 1,841,400 |
| Nov 24, 2023 | 11.31 | 11.40 | 11.24 | 11.32 | 11.32 | 1,029,100 |
| Nov 22, 2023 | 11.38 | 11.43 | 11.24 | 11.26 | 11.26 | 1,526,800 |
| Nov 21, 2023 | 11.38 | 11.66 | 11.32 | 11.34 | 11.34 | 2,632,700 |
| Nov 20, 2023 | 11.33 | 11.47 | 11.05 | 11.22 | 11.22 | 5,149,700 |
| Nov 17, 2023 | 11.81 | 11.86 | 11.58 | 11.65 | 11.65 | 1,716,200 |
| Nov 16, 2023 | 11.78 | 12.00 | 11.66 | 11.71 | 11.71 | 2,811,700 |
| Nov 15, 2023 | 11.99 | 11.99 | 11.59 | 11.66 | 11.66 | 1,538,900 |
| Nov 14, 2023 | 11.69 | 12.01 | 11.62 | 11.89 | 11.89 | 1,538,000 |
| Nov 13, 2023 | 11.66 | 11.69 | 11.35 | 11.39 | 11.39 | 1,130,500 |
| Nov 10, 2023 | 11.62 | 11.72 | 11.41 | 11.69 | 11.69 | 735,400 |
| Nov 9, 2023 | 0.07 Dividend | |||||
| Nov 9, 2023 | 11.96 | 12.18 | 11.73 | 11.77 | 11.77 | 3,562,700 |
| Nov 8, 2023 | 12.00 | 12.14 | 11.85 | 11.96 | 11.89 | 965,900 |
| Nov 7, 2023 | 12.23 | 12.31 | 11.87 | 12.11 | 12.04 | 1,252,900 |
| Nov 6, 2023 | 12.23 | 12.63 | 12.20 | 12.45 | 12.38 | 2,028,600 |
| Nov 3, 2023 | 11.68 | 12.43 | 11.61 | 12.25 | 12.18 | 2,837,300 |
| Nov 2, 2023 | 12.00 | 12.00 | 11.14 | 11.55 | 11.48 | 3,654,900 |
| Nov 1, 2023 | 13.88 | 14.06 | 11.46 | 11.76 | 11.69 | 4,687,900 |
| Oct 31, 2023 | 14.11 | 14.24 | 13.70 | 13.88 | 13.80 | 2,058,100 |
| Oct 30, 2023 | 14.24 | 14.32 | 14.03 | 14.15 | 14.07 | 1,118,900 |
| Oct 27, 2023 | 13.88 | 14.17 | 13.62 | 14.14 | 14.06 | 1,508,100 |
| Oct 26, 2023 | 14.10 | 14.21 | 13.53 | 13.85 | 13.77 | 1,342,700 |
| Oct 25, 2023 | 14.24 | 14.53 | 14.14 | 14.14 | 14.06 | 969,200 |
| Oct 24, 2023 | 14.23 | 14.48 | 14.17 | 14.39 | 14.31 | 911,800 |
| Oct 23, 2023 | 14.02 | 14.44 | 13.79 | 14.32 | 14.24 | 1,290,400 |
| Oct 20, 2023 | 14.17 | 14.46 | 14.08 | 14.14 | 14.06 | 1,171,600 |
| Oct 19, 2023 | 13.97 | 14.20 | 13.87 | 14.13 | 14.05 | 1,239,000 |
| Oct 18, 2023 | 14.07 | 14.28 | 13.86 | 13.97 | 13.89 | 1,337,400 |
| Oct 17, 2023 | 13.67 | 13.95 | 13.63 | 13.91 | 13.83 | 798,400 |
| Oct 16, 2023 | 13.61 | 13.89 | 13.51 | 13.66 | 13.58 | 966,500 |
| Oct 13, 2023 | 13.27 | 13.75 | 13.23 | 13.73 | 13.65 | 1,191,500 |
| Oct 12, 2023 | 13.18 | 13.30 | 12.91 | 12.97 | 12.89 | 1,098,600 |
| Oct 11, 2023 | 13.23 | 13.25 | 13.01 | 13.25 | 13.17 | 709,900 |
| Oct 10, 2023 | 13.05 | 13.13 | 12.93 | 13.07 | 12.99 | 1,018,300 |
| Oct 9, 2023 | 12.89 | 13.05 | 12.86 | 13.00 | 12.92 | 1,225,600 |
| Oct 6, 2023 | 12.61 | 12.86 | 12.61 | 12.74 | 12.67 | 1,247,000 |
| Oct 5, 2023 | 12.55 | 12.69 | 12.44 | 12.63 | 12.56 | 1,381,100 |
| Oct 4, 2023 | 12.79 | 12.79 | 12.47 | 12.58 | 12.51 | 777,500 |
| Oct 3, 2023 | 12.75 | 12.79 | 12.49 | 12.72 | 12.65 | 1,143,300 |
| Oct 2, 2023 | 13.08 | 13.18 | 12.73 | 12.81 | 12.74 | 1,137,300 |
| Sep 29, 2023 | 13.51 | 13.59 | 13.15 | 13.29 | 13.21 | 876,300 |
| Sep 28, 2023 | 13.11 | 13.32 | 13.02 | 13.28 | 13.20 | 915,200 |
| Sep 27, 2023 | 13.41 | 13.42 | 13.01 | 13.11 | 13.03 | 827,900 |
| Sep 26, 2023 | 14.23 | 14.28 | 13.46 | 13.48 | 13.40 | 1,402,600 |
| Sep 25, 2023 | 14.46 | 14.50 | 14.18 | 14.36 | 14.28 | 757,600 |
| Sep 22, 2023 | 14.57 | 14.66 | 14.47 | 14.47 | 14.39 | 608,400 |
| Sep 21, 2023 | 14.59 | 14.73 | 14.42 | 14.46 | 14.38 | 1,100,300 |
| Sep 20, 2023 | 14.92 | 15.06 | 14.87 | 14.89 | 14.80 | 617,800 |
| Sep 19, 2023 | 15.11 | 15.15 | 14.86 | 14.86 | 14.77 | 744,200 |
| Sep 18, 2023 | 15.08 | 15.11 | 14.84 | 15.05 | 14.96 | 740,500 |
| Sep 15, 2023 | 15.03 | 15.24 | 14.93 | 15.02 | 14.93 | 1,708,700 |
| Sep 14, 2023 | 14.81 | 15.07 | 14.77 | 14.87 | 14.78 | 669,000 |
| Sep 13, 2023 | 14.89 | 14.96 | 14.66 | 14.74 | 14.65 | 432,400 |
| Sep 12, 2023 | 14.70 | 15.04 | 14.66 | 14.85 | 14.76 | 503,900 |
| Sep 11, 2023 | 14.63 | 14.92 | 14.63 | 14.76 | 14.67 | 544,800 |
| Sep 8, 2023 | 14.44 | 14.75 | 14.40 | 14.47 | 14.39 | 458,300 |
| Sep 7, 2023 | 14.39 | 14.49 | 14.37 | 14.42 | 14.34 | 979,700 |
| Sep 6, 2023 | 14.40 | 14.52 | 14.32 | 14.36 | 14.28 | 513,500 |
| Sep 5, 2023 | 14.62 | 14.78 | 14.38 | 14.44 | 14.36 | 684,100 |
| Sep 1, 2023 | 15.06 | 15.12 | 14.76 | 14.77 | 14.68 | 631,700 |
| Aug 31, 2023 | 15.07 | 15.10 | 14.76 | 14.85 | 14.76 | 635,100 |
| Aug 30, 2023 | 15.03 | 15.27 | 15.00 | 15.06 | 14.97 | 557,300 |
| Aug 29, 2023 | 14.83 | 15.07 | 14.79 | 15.01 | 14.92 | 825,400 |
| Aug 28, 2023 | 14.65 | 14.94 | 14.60 | 14.90 | 14.81 | 743,500 |
| Aug 25, 2023 | 14.64 | 14.74 | 14.25 | 14.50 | 14.42 | 727,600 |
| Aug 24, 2023 | 14.86 | 14.94 | 14.61 | 14.71 | 14.62 | 919,200 |
| Aug 23, 2023 | 14.50 | 15.00 | 14.40 | 14.92 | 14.83 | 1,719,200 |
| Aug 22, 2023 | 14.18 | 14.33 | 14.04 | 14.33 | 14.25 | 747,500 |
| Aug 21, 2023 | 14.16 | 14.26 | 14.00 | 14.19 | 14.11 | 867,900 |
| Aug 18, 2023 | 14.31 | 14.32 | 14.08 | 14.13 | 14.05 | 983,500 |
| Aug 17, 2023 | 14.53 | 14.56 | 14.26 | 14.34 | 14.26 | 1,110,600 |
| Aug 16, 2023 | 14.45 | 14.62 | 14.37 | 14.43 | 14.35 | 846,500 |
| Aug 15, 2023 | 14.75 | 14.91 | 14.46 | 14.48 | 14.40 | 938,900 |
| Aug 14, 2023 | 14.87 | 15.03 | 14.71 | 14.86 | 14.77 | 744,000 |
| Aug 11, 2023 | 0.07 Dividend | |||||
| Aug 11, 2023 | 14.68 | 15.06 | 14.57 | 15.00 | 14.91 | 1,012,700 |
| Aug 10, 2023 | 14.71 | 14.79 | 14.40 | 14.73 | 14.57 | 1,066,700 |
| Aug 9, 2023 | 14.47 | 14.64 | 14.35 | 14.55 | 14.40 | 925,500 |
| Aug 8, 2023 | 14.32 | 14.56 | 14.24 | 14.48 | 14.33 | 848,400 |
| Aug 7, 2023 | 14.54 | 14.60 | 14.26 | 14.53 | 14.38 | 872,500 |
| Aug 4, 2023 | 14.35 | 14.71 | 14.26 | 14.59 | 14.44 | 1,275,400 |
| Aug 3, 2023 | 14.40 | 14.72 | 14.11 | 14.32 | 14.17 | 1,372,800 |
| Aug 2, 2023 | 14.82 | 14.82 | 14.08 | 14.42 | 14.27 | 1,611,400 |
| Aug 1, 2023 | 14.30 | 14.48 | 14.13 | 14.24 | 14.09 | 1,881,500 |
| Jul 31, 2023 | 14.35 | 14.75 | 14.35 | 14.56 | 14.41 | 1,274,200 |
| Jul 28, 2023 | 14.35 | 14.42 | 14.21 | 14.29 | 14.14 | 1,490,900 |
| Jul 27, 2023 | 14.60 | 14.62 | 14.15 | 14.16 | 14.01 | 1,764,300 |
| Jul 26, 2023 | 14.63 | 14.84 | 14.63 | 14.75 | 14.59 | 1,023,900 |
| Jul 25, 2023 | 14.70 | 14.80 | 14.54 | 14.73 | 14.57 | 1,374,800 |
| Jul 24, 2023 | 14.75 | 14.81 | 14.54 | 14.70 | 14.54 | 674,900 |
| Jul 21, 2023 | 14.67 | 14.78 | 14.64 | 14.75 | 14.59 | 785,400 |
| Jul 20, 2023 | 14.96 | 15.00 | 14.71 | 14.76 | 14.60 | 813,500 |
| Jul 19, 2023 | 14.88 | 15.02 | 14.82 | 14.99 | 14.83 | 779,100 |
| Jul 18, 2023 | 14.84 | 15.02 | 14.74 | 14.86 | 14.70 | 1,304,300 |
| Jul 17, 2023 | 14.56 | 14.74 | 14.50 | 14.69 | 14.53 | 681,700 |
| Jul 14, 2023 | 14.67 | 14.85 | 14.47 | 14.68 | 14.52 | 1,163,100 |
| Jul 13, 2023 | 14.68 | 14.78 | 14.54 | 14.61 | 14.46 | 919,700 |
| Jul 12, 2023 | 14.39 | 14.81 | 14.30 | 14.69 | 14.53 | 1,374,600 |
| Jul 11, 2023 | 14.19 | 14.21 | 13.99 | 14.07 | 13.92 | 694,900 |
| Jul 10, 2023 | 13.71 | 14.16 | 13.58 | 14.09 | 13.94 | 1,333,200 |
| Jul 7, 2023 | 13.81 | 14.06 | 13.75 | 13.79 | 13.64 | 930,500 |
| Jul 6, 2023 | 13.87 | 13.87 | 13.53 | 13.69 | 13.55 | 1,201,700 |
| Jul 5, 2023 | 14.40 | 14.44 | 13.96 | 13.97 | 13.82 | 939,700 |
| Jul 3, 2023 | 14.24 | 14.58 | 14.23 | 14.47 | 14.32 | 881,800 |
| Jun 30, 2023 | 13.71 | 14.20 | 13.71 | 14.18 | 14.03 | 1,254,600 |
| Jun 29, 2023 | 13.56 | 13.83 | 13.48 | 13.77 | 13.62 | 1,107,000 |
| Jun 28, 2023 | 13.82 | 13.88 | 13.66 | 13.71 | 13.56 | 966,500 |
| Jun 27, 2023 | 14.10 | 14.17 | 13.68 | 13.80 | 13.65 | 1,235,000 |
| Jun 26, 2023 | 14.02 | 14.18 | 13.91 | 14.10 | 13.95 | 1,130,600 |
| Jun 23, 2023 | 14.10 | 14.21 | 13.77 | 13.86 | 13.71 | 1,317,100 |
| Jun 22, 2023 | 13.84 | 14.00 | 13.71 | 13.98 | 13.83 | 913,200 |
| Jun 21, 2023 | 13.91 | 14.16 | 13.91 | 13.94 | 13.79 | 1,396,600 |
| Jun 20, 2023 | 14.27 | 14.32 | 13.98 | 14.04 | 13.89 | 1,287,800 |
| Jun 16, 2023 | 14.36 | 14.95 | 14.28 | 14.43 | 14.28 | 4,068,500 |
| Jun 15, 2023 | 14.01 | 14.26 | 13.81 | 14.20 | 14.05 | 1,499,900 |
| Jun 14, 2023 | 14.25 | 14.36 | 13.98 | 14.14 | 13.99 | 1,733,400 |
| Jun 13, 2023 | 14.46 | 14.51 | 14.02 | 14.04 | 13.89 | 1,881,200 |
| Jun 12, 2023 | 14.21 | 14.35 | 14.02 | 14.30 | 14.15 | 1,398,400 |
| Jun 9, 2023 | 14.52 | 14.59 | 14.21 | 14.25 | 14.10 | 2,830,900 |
| Jun 8, 2023 | 14.70 | 14.86 | 14.44 | 14.57 | 14.42 | 1,480,800 |
| Jun 7, 2023 | 14.87 | 15.05 | 14.37 | 14.46 | 14.31 | 1,495,400 |
| Jun 6, 2023 | 14.92 | 14.98 | 14.72 | 14.81 | 14.65 | 954,700 |
| Jun 5, 2023 | 14.94 | 15.04 | 14.80 | 14.91 | 14.75 | 841,400 |
| Jun 2, 2023 | 15.36 | 15.46 | 14.86 | 14.97 | 14.81 | 1,370,000 |
| Jun 1, 2023 | 14.88 | 15.46 | 14.88 | 15.31 | 15.15 | 1,270,900 |
| May 31, 2023 | 14.57 | 15.14 | 14.45 | 14.77 | 14.61 | 1,593,900 |
| May 30, 2023 | 14.61 | 14.75 | 14.39 | 14.49 | 14.34 | 1,362,400 |
| May 26, 2023 | 15.00 | 15.00 | 14.52 | 14.58 | 14.43 | 965,400 |
| May 25, 2023 | 15.08 | 15.09 | 14.71 | 14.73 | 14.57 | 1,404,300 |
| May 24, 2023 | 15.65 | 15.66 | 15.16 | 15.21 | 15.05 | 1,743,500 |
| May 23, 2023 | 15.76 | 15.95 | 15.61 | 15.64 | 15.47 | 1,132,600 |
| May 22, 2023 | 15.86 | 16.07 | 15.86 | 15.93 | 15.76 | 956,800 |
| May 19, 2023 | 15.89 | 16.09 | 15.72 | 15.87 | 15.70 | 1,231,000 |
| May 18, 2023 | 15.83 | 15.85 | 15.55 | 15.75 | 15.58 | 1,359,600 |
| May 17, 2023 | 16.39 | 16.40 | 15.98 | 16.10 | 15.93 | 950,100 |
| May 16, 2023 | 16.52 | 16.74 | 16.28 | 16.36 | 16.19 | 1,148,400 |
| May 15, 2023 | 16.41 | 16.65 | 16.22 | 16.53 | 16.36 | 598,000 |
| May 12, 2023 | 0.07 Dividend | |||||
| May 12, 2023 | 16.10 | 16.31 | 15.97 | 16.27 | 16.10 | 730,500 |
| May 11, 2023 | 16.53 | 16.63 | 16.16 | 16.20 | 15.96 | 1,082,800 |
| May 10, 2023 | 17.26 | 17.28 | 16.63 | 16.78 | 16.53 | 1,036,500 |
| May 9, 2023 | 17.05 | 17.72 | 16.97 | 17.15 | 16.90 | 2,406,500 |
| May 8, 2023 | 17.25 | 17.35 | 16.99 | 17.12 | 16.87 | 1,386,000 |
| May 5, 2023 | 16.45 | 17.19 | 16.34 | 17.14 | 16.89 | 2,622,200 |
| May 4, 2023 | 15.67 | 17.05 | 15.65 | 16.87 | 16.62 | 3,430,600 |
| May 3, 2023 | 14.82 | 15.62 | 14.82 | 15.36 | 15.13 | 3,829,200 |
| May 2, 2023 | 14.18 | 14.97 | 14.08 | 14.96 | 14.74 | 2,212,500 |
| May 1, 2023 | 14.58 | 14.71 | 14.21 | 14.22 | 14.01 | 1,239,900 |
| Apr 28, 2023 | 14.61 | 14.61 | 14.30 | 14.32 | 14.11 | 1,577,900 |
| Apr 27, 2023 | 14.54 | 14.62 | 14.32 | 14.60 | 14.38 | 1,175,900 |
| Apr 26, 2023 | 14.79 | 14.92 | 14.51 | 14.54 | 14.32 | 1,008,200 |
| Apr 25, 2023 | 14.80 | 14.90 | 14.48 | 14.73 | 14.51 | 1,450,000 |
Related Tickers
SAND Sandstorm Gold Ltd.
5.37
+0.19%
PAAS Pan American Silver Corp.
18.62
0.00%
FSM Fortuna Silver Mines Inc.
4.6400
-0.43%
DRD DRDGOLD Limited
7.82
-0.89%
BTG B2Gold Corp.
2.5300
-1.17%
EQX Equinox Gold Corp.
5.23
-8.57%
CGAU Centerra Gold Inc.
6.22
-1.89%
OR Osisko Gold Royalties Ltd
15.74
-0.25%
SBSW Sibanye Stillwater Limited
4.8800
+0.62%
AGI Alamos Gold Inc.
15.20
+0.46%