Canada markets open in 2 hours 54 minutes

SSR Mining Inc. (SSRM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.94+0.01 (+0.05%)
At close: 04:00PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202218.9619.2018.8618.9418.94271,200
Aug 17, 202219.4419.6418.8918.9318.93265,000
Aug 16, 202219.6419.7319.2919.6219.62254,700
Aug 15, 202219.7619.8719.5319.7719.77208,800
Aug 12, 202220.0020.2719.8220.0020.00231,100
Aug 11, 202220.3420.5019.8519.9119.91222,100
Aug 10, 202220.7220.9120.1820.3220.32290,200
Aug 09, 202220.7320.8120.2620.5620.56227,600
Aug 08, 202220.5220.8920.4720.6120.61336,000
Aug 05, 202219.5320.3419.4720.3120.31417,300
Aug 04, 202219.3920.1919.2620.0120.01412,600
Aug 03, 202220.3320.4819.1419.1719.17647,300
Aug 02, 202221.7521.9220.1420.1420.14727,400
Jul 29, 202220.9821.2020.5321.1121.11639,300
Jul 28, 202221.2421.4820.7620.8920.89612,900
Jul 27, 202220.4120.8120.0720.6720.67651,300
Jul 26, 202220.0920.4720.0820.4120.41552,600
Jul 25, 202220.5420.5419.8519.9919.99818,400
Jul 22, 202221.2521.7720.4920.5420.54640,300
Jul 21, 202221.0021.4020.8021.1221.12595,100
Jul 20, 202221.5021.6220.8820.9320.93319,400
Jul 19, 202221.3921.7221.1921.4421.44330,300
Jul 18, 202221.5121.7521.2521.2821.28528,800
Jul 15, 202221.5321.5320.8821.2921.29366,500
Jul 14, 202220.9221.4420.4121.3421.34353,200
Jul 13, 202221.0021.9020.9021.5321.53400,600
Jul 12, 202221.6321.9220.8321.1621.16653,400
Jul 11, 202221.1422.0421.1321.7421.74251,800
Jul 08, 202221.3621.8421.2321.5121.51616,000
Jul 07, 202221.2521.8020.9021.3721.37561,200
Jul 06, 202220.9921.5020.5021.0421.04529,800
Jul 05, 202221.9022.5320.7020.9920.99956,600
Jul 04, 202221.7122.6521.7122.1322.13266,100
Jun 30, 202222.1422.2321.3021.5021.50541,400
Jun 29, 202222.4022.8221.9422.1622.16605,500
Jun 28, 202223.0323.3621.9722.2622.261,167,700
Jun 27, 202221.0023.3319.1523.1023.101,615,100
Jun 24, 202223.8424.4323.2424.2524.25703,400
Jun 23, 202224.3824.6923.6623.7523.75342,400
Jun 22, 202224.5125.1424.3024.4824.48433,400
Jun 21, 202224.6925.1824.4524.5124.51460,900
Jun 20, 202224.7424.7424.2124.5124.51201,000
Jun 17, 202224.2824.9824.0924.5924.591,267,200
Jun 16, 202223.5924.5723.5024.2824.28359,600
Jun 15, 202224.5624.6723.2423.8123.81540,300
Jun 14, 202224.2924.3723.5923.8623.86256,900
Jun 13, 202225.1025.4024.1424.1724.17340,900
Jun 10, 202224.4726.4324.2826.1326.13399,800
Jun 09, 202225.4825.6324.5724.7924.79272,400
Jun 08, 202225.4025.7925.0125.6325.63405,500
Jun 07, 202225.4925.8025.1325.5625.56246,300
Jun 06, 202226.5726.6025.2225.4925.49269,800
Jun 03, 202226.5026.9626.1426.3326.33307,200
Jun 02, 202225.6427.0125.6426.9026.90429,300
Jun 01, 202224.7525.5624.6225.2025.20285,800
May 31, 202224.9125.4524.3024.6024.60718,700
May 30, 202225.1325.1624.9024.9724.9764,000
May 27, 202225.4625.5124.8725.1925.19602,200
May 26, 202225.5725.8224.9325.2325.23301,700
May 25, 202226.0126.1425.4825.5925.59283,800
May 24, 202226.1826.5025.6826.3026.30344,000
May 20, 202226.0526.2225.8226.1626.16294,900
May 19, 202225.2126.2625.1026.0526.05396,800
May 18, 202225.0025.0924.4224.6624.66309,300
May 17, 202225.4225.4624.8525.0825.08268,800
May 16, 202224.8525.2224.6524.8624.86407,900
May 13, 202224.3125.0324.0624.7724.77526,100
May 12, 202224.8425.1223.9424.4024.40658,100
May 11, 202225.7426.5825.3625.4225.42418,600
May 10, 202226.4126.7425.2525.6125.61813,600
May 09, 202227.1127.2826.1826.2226.22701,200
May 06, 202227.6128.4527.6027.8927.89284,100
May 05, 202229.8030.2027.5027.9027.90521,700
May 04, 202228.9429.8928.7729.7229.72486,400
May 03, 202227.2430.1127.2428.9728.97768,300
May 02, 202227.3727.5526.5026.9526.95438,900
Apr 29, 202228.9129.3828.2028.2628.26689,300
Apr 28, 202227.7728.8427.3928.6428.64397,400
Apr 27, 202227.2227.9727.2227.6627.66387,100
Apr 26, 202227.9328.0627.1627.1727.17380,100
Apr 25, 202227.2427.7926.9227.5527.55525,700
Apr 22, 202228.5929.0928.2228.3828.38388,100
Apr 21, 202230.0830.0828.5428.8928.89408,900
Apr 20, 202229.6330.6229.6130.5130.51361,000
Apr 19, 202230.0430.3329.8029.9829.98307,600
Apr 18, 202230.8231.0030.4230.4630.46221,900
Apr 14, 202230.2630.6730.0830.4030.40367,800
Apr 13, 202229.6630.5929.5230.4630.46406,900
Apr 12, 202229.2829.9428.9729.3729.37480,300
Apr 11, 202229.0329.4028.5529.0729.07646,900
Apr 08, 202227.6728.9427.6728.6628.66315,000
Apr 07, 202227.1927.6827.0527.5227.52312,800
Apr 06, 202226.7827.3426.6727.1227.12234,500
Apr 05, 202227.4327.9026.6326.7526.75310,300
Apr 04, 202227.8027.8727.0827.5027.50215,800
Apr 01, 202226.9027.9026.8627.8027.80456,300
Mar 31, 202227.2627.7027.1727.1827.18279,800
Mar 30, 202226.8427.5726.8427.2427.24222,100
Mar 29, 202225.8326.9025.6326.8726.87249,100
Mar 28, 202227.2027.2526.4326.5426.54223,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...