Advertisement
U.S. markets closed

SSR Mining Inc. (SSRM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
7.750.00 (0.00%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20247.758.047.757.757.75267,900
Nov 14, 20247.417.787.357.757.75371,800
Nov 13, 20247.507.667.447.547.54461,500
Nov 12, 20247.567.687.307.437.43474,900
Nov 11, 20247.647.797.517.667.66453,200
Nov 08, 20247.327.937.257.927.92592,800
Nov 07, 20248.188.267.027.327.321,557,200
Nov 06, 20248.158.648.068.558.55521,400
Nov 05, 20248.558.638.338.378.37262,600
Nov 04, 20248.608.698.458.478.47310,800
Nov 01, 20248.618.718.548.588.58332,700
Oct 31, 20248.648.688.398.608.60604,000
Oct 30, 20248.858.888.628.788.78377,000
Oct 29, 20248.909.178.808.918.91384,000
Oct 28, 20248.568.948.528.818.81363,900
Oct 25, 20248.798.848.518.568.56493,700
Oct 24, 20249.049.048.538.918.91573,100
Oct 23, 20248.858.988.728.948.94361,500
Oct 22, 20248.759.108.759.039.03630,600
Oct 21, 20248.838.888.528.628.62447,200
Oct 18, 20248.128.708.128.648.64470,100
Oct 17, 20248.138.217.998.058.05155,400
Oct 16, 20248.258.358.078.088.08473,500
Oct 15, 20248.068.147.798.148.14673,100
Oct 11, 20247.928.127.918.068.06294,200
Oct 10, 20247.527.907.457.897.89727,000
Oct 09, 20247.457.507.357.487.48174,400
Oct 08, 20247.487.547.417.547.54189,800
Oct 07, 20247.787.797.487.557.55302,200
Oct 04, 20247.848.037.767.807.80230,500
Oct 03, 20247.897.897.737.817.81348,600
Oct 02, 20247.888.077.827.987.98478,500
Oct 01, 20247.737.927.737.887.88532,900
Sep 30, 20247.927.927.547.687.68332,000
Sep 27, 20248.258.358.048.068.06300,000
Sep 26, 20248.078.368.028.268.26335,300
Sep 25, 20248.018.117.917.967.96425,700
Sep 24, 20247.788.127.718.048.04385,100
Sep 23, 20248.128.137.687.687.681,385,900
Sep 20, 20248.008.217.988.188.18593,700
Sep 19, 20248.028.047.837.927.92305,300
Sep 18, 20247.898.237.737.797.79383,100
Sep 17, 20248.008.067.857.877.87422,200
Sep 16, 20248.038.087.928.008.00361,300
Sep 13, 20247.968.127.938.048.04814,400
Sep 12, 20247.317.987.297.877.87633,100
Sep 11, 20247.117.246.957.217.21215,900
Sep 10, 20246.897.216.857.217.21348,700
Sep 09, 20246.647.016.626.856.85493,000
Sep 06, 20246.776.816.616.636.63180,300
Sep 05, 20246.676.826.676.806.80184,300
Sep 04, 20246.606.746.536.556.55249,200
Sep 03, 20246.936.936.616.656.65284,100
Aug 30, 20247.017.096.957.027.02652,700
Aug 29, 20246.957.146.957.027.02273,800
Aug 28, 20247.137.156.886.946.94331,700
Aug 27, 20247.347.367.237.297.29233,900
Aug 26, 20247.607.657.357.437.43272,400
Aug 23, 20247.317.607.277.567.56358,600
Aug 22, 20247.217.307.117.237.23485,900
Aug 21, 20247.427.497.107.407.40395,700
Aug 20, 20247.517.577.377.427.42384,200
Aug 19, 20247.057.437.037.407.40494,300
Aug 16, 20246.867.156.867.087.08457,700
Aug 15, 20246.726.846.646.806.80311,400
Aug 14, 20246.796.856.546.686.68366,800
Aug 13, 20246.326.926.326.856.85392,100
Aug 12, 20246.276.516.276.366.36427,900
Aug 09, 20246.296.356.186.226.22311,000
Aug 08, 20246.056.346.046.206.20379,700
Aug 07, 20246.266.325.945.965.96381,900
Aug 06, 20246.326.326.046.196.19712,900
Aug 02, 20246.787.016.566.656.65606,600
Aug 01, 20247.507.606.726.796.791,088,700
Jul 31, 20247.677.867.647.667.66577,200
Jul 30, 20247.567.707.517.627.62393,200
Jul 29, 20247.627.677.417.547.54283,500
Jul 26, 20247.647.727.527.607.60249,900
Jul 25, 20247.217.627.197.537.53402,700
Jul 24, 20247.427.687.417.417.41250,600
Jul 23, 20247.327.417.237.387.38369,200
Jul 22, 20247.257.377.187.327.32274,200
Jul 19, 20247.147.377.107.307.30244,800
Jul 18, 20247.567.637.297.357.35414,500
Jul 17, 20247.557.677.417.527.52370,600
Jul 16, 20247.287.587.237.567.56294,800
Jul 15, 20246.987.316.927.197.19340,000
Jul 12, 20246.917.126.896.996.99340,800
Jul 11, 20246.817.006.726.996.99403,500
Jul 10, 20246.356.646.336.646.64358,900
Jul 09, 20246.406.436.256.296.29378,700
Jul 08, 20246.406.446.246.436.43316,700
Jul 05, 20246.486.656.426.446.44461,300
Jul 04, 20246.526.546.436.466.4647,300
Jul 03, 20246.206.526.186.526.52480,800
Jul 02, 20246.126.275.966.106.10301,500
Jun 28, 20246.366.366.166.186.18448,800
Jun 27, 20246.306.336.206.236.23301,800
Jun 26, 20246.106.265.976.266.26453,300
Jun 25, 20246.406.406.066.086.08399,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...