SSR Mining Inc. (ZSV.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 100 |
| May 02, 2024 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | - |
| Apr 30, 2024 | 5.1480 | 5.2700 | 5.1480 | 5.2700 | 5.2700 | 100 |
| Apr 29, 2024 | 5.0780 | 5.2800 | 5.0780 | 5.2800 | 5.2800 | 200 |
| Apr 26, 2024 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| Apr 25, 2024 | 5.0340 | 5.2140 | 5.0340 | 5.2100 | 5.2100 | 4,480 |
| Apr 24, 2024 | 4.9310 | 5.0500 | 4.9310 | 5.0500 | 5.0500 | 647 |
| Apr 23, 2024 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| Apr 22, 2024 | 4.9020 | 4.9020 | 4.8880 | 4.9000 | 4.9000 | 1,110 |
| Apr 19, 2024 | 4.7780 | 4.9170 | 4.7780 | 4.9170 | 4.9170 | 300 |
| Apr 18, 2024 | 4.7030 | 4.7030 | 4.6830 | 4.6830 | 4.6830 | 200 |
| Apr 17, 2024 | 4.6700 | 4.7100 | 4.6700 | 4.6840 | 4.6840 | 421 |
| Apr 16, 2024 | 4.7980 | 4.7980 | 4.7200 | 4.7270 | 4.7270 | 533 |
| Apr 15, 2024 | 5.0160 | 5.1000 | 4.9150 | 4.9150 | 4.9150 | 1,943 |
| Apr 12, 2024 | 5.0880 | 5.1340 | 5.0660 | 5.0660 | 5.0660 | 922 |
| Apr 11, 2024 | 4.8090 | 4.9810 | 4.8090 | 4.8190 | 4.8190 | 1,515 |
| Apr 10, 2024 | 4.6530 | 4.7850 | 4.6530 | 4.7850 | 4.7850 | 600 |
| Apr 09, 2024 | 4.4610 | 4.7540 | 4.4610 | 4.7540 | 4.7540 | 2,370 |
| Apr 08, 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 7,535 |
| Apr 05, 2024 | 4.3450 | 4.4000 | 4.3450 | 4.4000 | 4.4000 | 500 |
| Apr 04, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Apr 03, 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| Apr 02, 2024 | 4.2900 | 4.4140 | 4.2900 | 4.4140 | 4.4140 | 530 |
| Mar 28, 2024 | 3.8850 | 3.9650 | 3.8850 | 3.9650 | 3.9650 | 502 |
| Mar 27, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Mar 26, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 40 |
| Mar 25, 2024 | 3.6700 | 3.7050 | 3.6700 | 3.7050 | 3.7050 | 325 |
| Mar 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Mar 21, 2024 | 3.7150 | 3.8150 | 3.7150 | 3.8150 | 3.8150 | 200 |
| Mar 20, 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| Mar 19, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| Mar 18, 2024 | 3.5900 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 1,148 |
| Mar 15, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 3,370 |
| Mar 14, 2024 | 3.7600 | 3.8900 | 3.7300 | 3.7300 | 3.7300 | 3,120 |
| Mar 13, 2024 | 3.7400 | 3.7400 | 3.7100 | 3.7100 | 3.7100 | 500 |
| Mar 12, 2024 | 3.9150 | 3.9500 | 3.9050 | 3.9500 | 3.9500 | 21,000 |
| Mar 11, 2024 | 3.8800 | 4.0650 | 3.8800 | 4.0650 | 4.0650 | 3,126 |
| Mar 08, 2024 | 4.0850 | 4.2200 | 4.0850 | 4.2200 | 4.2200 | 150 |
| Mar 07, 2024 | 3.9750 | 4.1900 | 3.9750 | 4.1900 | 4.1900 | 20 |
| Mar 06, 2024 | 3.8250 | 4.0600 | 3.8250 | 4.0600 | 4.0600 | 4,000 |
| Mar 05, 2024 | 3.7900 | 3.9800 | 3.7100 | 3.9800 | 3.9800 | 6,890 |
| Mar 04, 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 767 |
| Mar 01, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Feb 29, 2024 | 3.8650 | 3.8650 | 3.8550 | 3.8550 | 3.8550 | 200 |
| Feb 28, 2024 | 4.1450 | 4.3450 | 4.1450 | 4.2650 | 4.2650 | 1,880 |
| Feb 27, 2024 | 4.2550 | 4.2700 | 4.2300 | 4.2300 | 4.2300 | 450 |
| Feb 26, 2024 | 4.2050 | 4.2150 | 4.2050 | 4.2150 | 4.2150 | 20 |
| Feb 23, 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| Feb 22, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Feb 21, 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| Feb 20, 2024 | 4.4000 | 4.4500 | 4.0000 | 4.1900 | 4.1900 | 4,480 |
| Feb 19, 2024 | 4.6100 | 4.7000 | 4.5000 | 4.5500 | 4.5500 | 7,247 |
| Feb 16, 2024 | 4.3850 | 4.6400 | 4.3850 | 4.5700 | 4.5700 | 23,780 |
| Feb 15, 2024 | 4.0300 | 4.4500 | 4.0300 | 4.3050 | 4.3050 | 3,163 |
| Feb 14, 2024 | 4.3500 | 4.5000 | 4.1600 | 4.1600 | 4.1600 | 11,265 |
| Feb 13, 2024 | 8.9700 | 8.9700 | 3.5600 | 4.2500 | 4.2500 | 6,141 |
| Feb 12, 2024 | 8.7600 | 9.0000 | 8.7600 | 9.0000 | 9.0000 | 300 |
| Feb 09, 2024 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | - |
| Feb 08, 2024 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | - |
| Feb 07, 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | - |
| Feb 06, 2024 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | - |
| Feb 05, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | - |
| Feb 02, 2024 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | - |
| Feb 01, 2024 | 8.6300 | 8.7000 | 8.6100 | 8.6100 | 8.6100 | 720 |
| Jan 31, 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | - |
| Jan 30, 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | - |
| Jan 29, 2024 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | - |
| Jan 26, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | - |
| Jan 25, 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | - |
| Jan 24, 2024 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | - |
| Jan 23, 2024 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | - |
| Jan 22, 2024 | 8.8100 | 9.0200 | 8.8100 | 9.0200 | 9.0200 | 100 |
| Jan 19, 2024 | 9.0600 | 9.2000 | 9.0600 | 9.2000 | 9.2000 | 230 |
| Jan 18, 2024 | 9.1000 | 9.1000 | 9.0000 | 9.0900 | 9.0900 | 721 |
| Jan 17, 2024 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | - |
| Jan 16, 2024 | 9.3300 | 9.3300 | 9.2600 | 9.2600 | 9.2600 | 700 |
| Jan 15, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| Jan 12, 2024 | 9.2400 | 9.5000 | 9.2400 | 9.5000 | 9.5000 | 3,415 |
| Jan 11, 2024 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | - |
| Jan 10, 2024 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | - |
| Jan 09, 2024 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | - |
| Jan 08, 2024 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | - |
| Jan 05, 2024 | 9.5700 | 9.6800 | 9.5700 | 9.6800 | 9.6800 | 1,500 |
| Jan 04, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| Jan 03, 2024 | 9.6400 | 9.7000 | 9.6400 | 9.7000 | 9.7000 | 550 |
| Jan 02, 2024 | 9.6500 | 9.7500 | 9.6300 | 9.7100 | 9.7100 | 3,930 |
| Dec 29, 2023 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | 9.7000 | 1,990 |
| Dec 28, 2023 | 9.8000 | 9.9000 | 9.8000 | 9.8200 | 9.8200 | 382 |
| Dec 27, 2023 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 200 |
| Dec 22, 2023 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | - |
| Dec 21, 2023 | 9.8100 | 9.9900 | 9.8000 | 9.9000 | 9.9000 | 1,576 |
| Dec 20, 2023 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | - |
| Dec 19, 2023 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | - |
| Dec 18, 2023 | 9.9000 | 9.9000 | 9.8900 | 9.8900 | 9.8900 | 250 |
| Dec 15, 2023 | 9.4800 | 10.0800 | 9.4800 | 10.0600 | 10.0600 | 750 |
| Dec 14, 2023 | 9.8400 | 10.0600 | 9.3900 | 9.6700 | 9.6700 | 2,730 |
| Dec 13, 2023 | 9.6500 | 9.6500 | 9.6400 | 9.6400 | 9.6400 | 50 |
| Dec 12, 2023 | 9.9000 | 10.0400 | 9.7900 | 9.7900 | 9.7900 | 360 |
| Dec 11, 2023 | 10.3400 | 10.3400 | 10.1200 | 10.1200 | 10.1200 | 510 |
| Dec 08, 2023 | 10.4600 | 10.5200 | 10.3000 | 10.3000 | 10.3000 | 5,897 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.