Canada markets closed

SSR Mining Inc. (SSRM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.55+0.01 (+0.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202118.5018.8618.2618.5518.55253,400
Sep. 23, 202119.0519.1518.5118.5418.54349,600
Sep. 22, 202119.5519.8219.3619.3919.39637,600
Sep. 21, 202119.5319.8319.2919.3219.32271,600
Sep. 20, 202119.5219.5219.0819.3419.34409,400
Sep. 17, 202118.9819.5318.9019.5319.531,429,700
Sep. 16, 202119.7019.7018.8819.1419.14718,400
Sep. 15, 202120.2820.5320.0320.1920.19457,500
Sep. 14, 202120.1620.6320.0020.4920.49260,700
Sep. 13, 202119.5020.4219.3920.1220.12543,200
Sep. 10, 202120.0520.0519.4319.5119.51327,600
Sep. 09, 202120.7420.7719.9620.1220.12275,100
Sep. 08, 202120.5320.8520.2220.6120.61241,900
Sep. 07, 202120.8920.9220.4720.5320.53318,300
Sep. 03, 202121.0321.3820.8721.0921.09527,400
Sep. 02, 202120.7720.9320.5520.7020.70186,800
Sep. 01, 202121.0221.3020.7720.8020.80219,400
Aug. 31, 202120.5621.0820.4821.0821.08432,900
Aug. 30, 202120.9120.9920.3920.5520.55162,700
Aug. 27, 202120.0721.0519.9020.9520.95264,400
Aug. 26, 202119.8320.2719.7720.1220.12289,000
Aug. 25, 202120.2320.2319.8420.0320.03194,500
Aug. 24, 202120.6220.6520.2320.4020.40180,000
Aug. 23, 202120.2020.5819.9020.4020.40223,600
Aug. 20, 202119.6919.9319.5119.7119.71126,500
Aug. 19, 202119.9720.0019.5919.6519.65210,200
Aug. 18, 202120.4020.4019.6619.9119.91317,800
Aug. 17, 202120.4320.6220.1720.2720.27373,200
Aug. 16, 202120.5320.7720.2920.4320.43300,700
Aug. 13, 202119.8020.4619.8020.4220.42330,700
Aug. 12, 202120.1820.1819.6119.7019.70279,100
Aug. 11, 202119.7920.3819.6820.1520.15367,400
Aug. 10, 202119.8720.0219.4619.4719.47433,600
Aug. 09, 202120.3320.7519.8119.8719.87448,400
Aug. 06, 202120.5520.9520.1920.7920.79596,800
Aug. 05, 202121.2521.6120.8421.2521.25651,900
Aug. 04, 202121.0122.1421.0121.4421.441,197,900
Aug. 03, 202120.2620.6420.1620.5720.57361,200
Jul. 30, 202119.9920.4019.9820.3120.31235,600
Jul. 29, 202120.2220.5520.1520.1820.18291,900
Jul. 28, 202119.5219.9919.5219.9719.97188,500
Jul. 27, 202119.7219.7319.4119.7119.71187,600
Jul. 26, 202119.4219.8919.3119.6719.67250,500
Jul. 23, 202119.5319.5319.1619.2219.22285,800
Jul. 22, 202119.8819.8819.3019.5119.51208,800
Jul. 21, 202119.5019.9319.4419.8719.87213,400
Jul. 20, 202120.0220.3719.6419.6719.67373,800
Jul. 19, 202120.0520.5319.6219.7919.79555,900
Jul. 16, 202120.7020.7520.2020.3920.39499,800
Jul. 15, 202120.5120.9620.4020.9320.93397,000
Jul. 14, 202120.7220.8820.2120.4020.40298,000
Jul. 13, 202119.9220.8019.9020.3920.39559,700
Jul. 12, 202119.9320.1719.7319.8019.80477,300
Jul. 09, 202119.7920.3619.7920.1220.12578,700
Jul. 08, 202120.3420.3719.5419.7719.77549,000
Jul. 07, 202120.0920.3319.8720.1920.19454,700
Jul. 06, 202120.2320.5719.8219.9819.98723,600
Jul. 05, 202119.7120.2319.6919.9819.98188,900
Jul. 02, 202119.6519.7819.3719.6919.69463,100
Jun. 30, 202118.9919.4818.9419.3619.36444,500
Jun. 29, 202118.7619.1918.6918.9918.99889,900
Jun. 28, 202119.3619.5418.9719.1419.14316,200
Jun. 25, 202119.7119.8019.1719.2619.26256,500
Jun. 24, 202119.5919.7219.4319.5019.50345,100
Jun. 23, 202119.7520.0319.4119.4319.43323,200
Jun. 22, 202119.6219.7819.4619.5719.57355,800
Jun. 21, 202119.8219.9019.3219.6519.65457,100
Jun. 18, 202120.0720.3219.5919.6119.611,068,700
Jun. 17, 202120.5220.9019.9720.0120.01820,100
Jun. 16, 202121.2921.6521.1921.3021.30518,800
Jun. 15, 202121.7321.8421.2321.3121.31509,200
Jun. 14, 202121.1621.8921.0821.6121.61333,600
Jun. 11, 202121.8221.9621.4821.6021.60466,100
Jun. 10, 202121.2022.0121.1321.9821.98427,000
Jun. 09, 202121.1321.5621.0821.1921.19309,500
Jun. 08, 202121.4221.5521.1221.1521.15431,200
Jun. 07, 202121.5021.6821.2921.5221.52401,800
Jun. 04, 202121.6221.9421.4621.6521.65366,800
Jun. 03, 202121.8921.8921.2621.3021.30577,300
Jun. 02, 202122.5022.6022.1422.1422.14585,100
Jun. 01, 202122.4222.7622.3522.5522.55565,400
May 31, 202122.2722.4122.1322.1522.15206,200
May 28, 202122.4422.7722.1722.3922.39911,100
May 27, 202122.0822.5821.7322.5822.5814,311,700
May 26, 202122.7122.8822.2322.2322.231,001,700
May 25, 202122.3522.6221.8822.4522.451,074,000
May 21, 202122.5522.6422.1422.3522.35813,600
May 20, 202122.4222.8122.1022.4922.49716,200
May 19, 202121.7922.9221.7822.4122.411,042,400
May 18, 202122.2922.2921.6222.1322.13828,800
May 17, 202121.1322.4520.9522.2522.25952,600
May 14, 202120.3721.0120.3720.9120.91755,100
May 13, 202120.2720.5619.9920.3420.34489,800
May 12, 202120.5320.7620.2920.4420.441,555,300
May 11, 202120.0020.6619.8620.5720.57612,100
May 10, 202121.3921.5520.2620.3020.301,009,900
May 07, 202121.6421.6920.9121.0721.071,154,400
May 06, 202120.1521.7119.8221.3121.311,289,200
May 05, 202119.9519.9519.4019.7119.71480,900
May 04, 202120.4520.7819.7419.7819.78637,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...