Canada markets open in 5 hours 42 minutes

SSR Mining Inc. (SSRM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.48+0.15 (+2.05%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20247.307.497.307.487.48347,700
Apr 23, 20247.087.517.007.337.33419,300
Apr 22, 20247.057.256.927.127.12529,700
Apr 19, 20246.987.486.987.347.34545,600
Apr 18, 20247.007.196.937.077.07372,600
Apr 17, 20246.977.106.836.976.97371,500
Apr 16, 20247.017.216.926.956.95412,600
Apr 15, 20247.157.296.997.167.16458,300
Apr 12, 20247.477.607.067.167.16793,200
Apr 11, 20247.207.427.077.317.31603,400
Apr 10, 20246.847.236.627.207.20640,500
Apr 09, 20246.777.176.756.966.96562,600
Apr 08, 20246.666.866.426.636.63620,000
Apr 05, 20246.486.696.376.616.61486,700
Apr 04, 20246.456.636.356.446.44479,000
Apr 03, 20246.456.536.336.496.49754,100
Apr 02, 20246.446.536.286.456.45779,400
Apr 01, 20246.176.406.126.386.38729,500
Mar 28, 20245.916.125.856.036.03794,300
Mar 27, 20245.605.905.575.875.87439,200
Mar 26, 20245.515.665.475.605.60536,500
Mar 25, 20245.515.575.375.415.411,064,200
Mar 22, 20245.485.605.465.505.50707,500
Mar 21, 20245.615.675.455.475.47576,300
Mar 20, 20245.425.645.355.575.57541,700
Mar 19, 20245.455.625.405.455.45394,300
Mar 18, 20245.375.525.295.465.46627,900
Mar 15, 20245.485.615.375.405.401,679,200
Mar 14, 20245.575.665.525.555.55673,500
Mar 13, 20245.575.765.545.625.62826,700
Mar 12, 20245.805.805.515.575.57650,000
Mar 11, 20245.815.985.745.875.87536,700
Mar 08, 20246.056.065.795.815.81801,600
Mar 07, 20246.006.095.786.036.03471,200
Mar 06, 20245.746.005.705.925.92603,700
Mar 05, 20245.745.915.655.715.71796,000
Mar 04, 20245.825.925.605.685.68985,500
Mar 01, 20245.855.895.705.785.78927,300
Feb 29, 20245.876.105.765.825.821,567,600
Feb 28, 20246.156.265.815.825.82855,700
Feb 27, 20246.356.396.216.326.32658,400
Feb 26, 20246.186.346.066.316.31667,100
Feb 23, 20245.906.295.846.296.291,531,700
Feb 22, 20245.916.005.755.885.88924,900
Feb 21, 20246.156.285.986.086.081,030,700
Feb 20, 20245.936.315.786.246.241,086,300
Feb 16, 20246.566.686.436.606.60903,800
Feb 15, 20246.006.575.826.486.482,566,900
Feb 14, 20245.966.205.646.026.024,075,000
Feb 13, 202411.1111.245.106.086.089,710,100
Feb 12, 202412.8113.1812.8113.0813.08468,200
Feb 09, 202412.6012.9512.5312.8512.85579,400
Feb 08, 202412.5412.9612.5412.6612.66370,200
Feb 07, 202412.8412.8912.6012.6212.62431,800
Feb 06, 202412.6112.8212.5612.7412.74226,700
Feb 05, 202412.6312.7412.5212.6212.62278,900
Feb 02, 202412.9912.9912.6812.8512.85329,600
Feb 01, 202412.7413.1912.6913.1913.19555,000
Jan 31, 202412.7712.9812.6612.6712.67367,600
Jan 30, 202412.8312.9312.7212.7712.77266,000
Jan 29, 202412.8312.8512.5712.7112.711,261,200
Jan 26, 202413.0013.0112.7012.7212.72385,600
Jan 25, 202412.9613.0612.7213.0113.01454,800
Jan 24, 202413.3613.4012.8612.8812.88331,300
Jan 23, 202413.1313.3313.0813.1713.17396,900
Jan 22, 202413.0513.1212.8813.0813.08250,200
Jan 19, 202413.4413.4413.1213.1513.15308,500
Jan 18, 202413.5413.5513.3713.3913.39228,200
Jan 17, 202413.5513.6613.4413.4913.49336,000
Jan 16, 202413.6513.8013.5213.7213.72484,800
Jan 15, 202413.8013.9213.6613.7613.76145,000
Jan 12, 202414.1014.1613.7613.8513.85415,100
Jan 11, 202413.8013.8013.6513.7413.74473,200
Jan 10, 202413.8313.8813.6213.7313.73519,700
Jan 09, 202414.0314.0313.7713.9013.90259,000
Jan 08, 202413.9214.1913.6613.9613.96454,400
Jan 05, 202414.1614.1913.9314.0914.09330,300
Jan 04, 202414.1814.1913.9714.1314.13325,600
Jan 03, 202413.9614.2813.9114.1414.14388,300
Jan 02, 202414.3214.3714.1614.2014.20293,700
Dec 29, 202314.2514.3014.0314.2214.22226,100
Dec 28, 202314.5314.5514.2714.2914.29296,800
Dec 27, 202314.5714.7214.4914.5514.55409,500
Dec 22, 202314.8714.8714.6114.6414.64509,600
Dec 21, 202314.6514.7314.5614.6014.60330,100
Dec 20, 202314.9314.9714.4914.5114.51519,100
Dec 19, 202314.6315.1414.5214.8914.89600,200
Dec 18, 202314.4214.6014.3714.5714.57339,100
Dec 15, 202314.1114.6114.1014.4014.401,103,400
Dec 14, 202314.7814.8113.8714.1814.181,095,600
Dec 13, 202314.2614.6314.1114.6214.62674,600
Dec 12, 202314.6714.6914.3014.3214.32268,000
Dec 11, 202315.0015.0114.6014.6414.64380,000
Dec 08, 202315.2215.4314.9315.2315.23305,300
Dec 07, 202315.5215.6515.4015.4915.49269,800
Dec 06, 202315.6815.7815.4015.4615.46143,400
Dec 05, 202315.6215.7315.4615.5215.52236,400
Dec 04, 202315.9016.1015.7015.7915.79334,600
Dec 01, 202315.9816.2515.8216.2016.20299,500
Nov 30, 202316.0116.1815.6616.0116.01405,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...