Toronto - Delayed Quote CAD
SSR Mining Inc. (SSRM.TO)
At close: November 15 at 4:00 PM EST
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.75 | 8.04 | 7.75 | 7.75 | 7.75 | 267,900 |
| Nov 14, 2024 | 7.41 | 7.78 | 7.35 | 7.75 | 7.75 | 371,800 |
| Nov 13, 2024 | 7.50 | 7.66 | 7.44 | 7.54 | 7.54 | 461,500 |
| Nov 12, 2024 | 7.56 | 7.68 | 7.30 | 7.43 | 7.43 | 474,900 |
| Nov 11, 2024 | 7.64 | 7.79 | 7.51 | 7.66 | 7.66 | 453,200 |
| Nov 8, 2024 | 7.32 | 7.93 | 7.25 | 7.92 | 7.92 | 592,800 |
| Nov 7, 2024 | 8.18 | 8.26 | 7.02 | 7.32 | 7.32 | 1,557,200 |
| Nov 6, 2024 | 8.15 | 8.64 | 8.06 | 8.55 | 8.55 | 521,400 |
| Nov 5, 2024 | 8.55 | 8.63 | 8.33 | 8.37 | 8.37 | 262,600 |
| Nov 4, 2024 | 8.60 | 8.69 | 8.45 | 8.47 | 8.47 | 310,800 |
| Nov 1, 2024 | 8.61 | 8.71 | 8.54 | 8.58 | 8.58 | 332,700 |
| Oct 31, 2024 | 8.64 | 8.68 | 8.39 | 8.60 | 8.60 | 604,000 |
| Oct 30, 2024 | 8.85 | 8.88 | 8.62 | 8.78 | 8.78 | 377,000 |
| Oct 29, 2024 | 8.90 | 9.17 | 8.80 | 8.91 | 8.91 | 384,000 |
| Oct 28, 2024 | 8.56 | 8.94 | 8.52 | 8.81 | 8.81 | 363,900 |
| Oct 25, 2024 | 8.79 | 8.84 | 8.51 | 8.56 | 8.56 | 493,700 |
| Oct 24, 2024 | 9.04 | 9.04 | 8.53 | 8.91 | 8.91 | 573,100 |
| Oct 23, 2024 | 8.85 | 8.98 | 8.72 | 8.94 | 8.94 | 361,500 |
| Oct 22, 2024 | 8.75 | 9.10 | 8.75 | 9.03 | 9.03 | 630,600 |
| Oct 21, 2024 | 8.83 | 8.88 | 8.52 | 8.62 | 8.62 | 447,200 |
| Oct 18, 2024 | 8.12 | 8.70 | 8.12 | 8.64 | 8.64 | 470,100 |
| Oct 17, 2024 | 8.13 | 8.21 | 7.99 | 8.05 | 8.05 | 155,400 |
| Oct 16, 2024 | 8.25 | 8.35 | 8.07 | 8.08 | 8.08 | 473,500 |
| Oct 15, 2024 | 8.06 | 8.14 | 7.79 | 8.14 | 8.14 | 673,100 |
| Oct 11, 2024 | 7.92 | 8.12 | 7.91 | 8.06 | 8.06 | 294,200 |
| Oct 10, 2024 | 7.52 | 7.90 | 7.45 | 7.89 | 7.89 | 727,000 |
| Oct 9, 2024 | 7.45 | 7.50 | 7.35 | 7.48 | 7.48 | 174,400 |
| Oct 8, 2024 | 7.48 | 7.54 | 7.41 | 7.54 | 7.54 | 189,800 |
| Oct 7, 2024 | 7.78 | 7.79 | 7.48 | 7.55 | 7.55 | 302,200 |
| Oct 4, 2024 | 7.84 | 8.03 | 7.76 | 7.80 | 7.80 | 230,500 |
| Oct 3, 2024 | 7.89 | 7.89 | 7.73 | 7.81 | 7.81 | 348,600 |
| Oct 2, 2024 | 7.88 | 8.07 | 7.82 | 7.98 | 7.98 | 478,500 |
| Oct 1, 2024 | 7.73 | 7.92 | 7.73 | 7.88 | 7.88 | 532,900 |
| Sep 30, 2024 | 7.92 | 7.92 | 7.54 | 7.68 | 7.68 | 332,000 |
| Sep 27, 2024 | 8.25 | 8.35 | 8.04 | 8.06 | 8.06 | 300,000 |
| Sep 26, 2024 | 8.07 | 8.36 | 8.02 | 8.26 | 8.26 | 335,300 |
| Sep 25, 2024 | 8.01 | 8.11 | 7.91 | 7.96 | 7.96 | 425,700 |
| Sep 24, 2024 | 7.78 | 8.12 | 7.71 | 8.04 | 8.04 | 385,100 |
| Sep 23, 2024 | 8.12 | 8.13 | 7.68 | 7.68 | 7.68 | 1,385,900 |
| Sep 20, 2024 | 8.00 | 8.21 | 7.98 | 8.18 | 8.18 | 593,700 |
| Sep 19, 2024 | 8.02 | 8.04 | 7.83 | 7.92 | 7.92 | 305,300 |
| Sep 18, 2024 | 7.89 | 8.23 | 7.73 | 7.79 | 7.79 | 383,100 |
| Sep 17, 2024 | 8.00 | 8.06 | 7.85 | 7.87 | 7.87 | 422,200 |
| Sep 16, 2024 | 8.03 | 8.08 | 7.92 | 8.00 | 8.00 | 361,300 |
| Sep 13, 2024 | 7.96 | 8.12 | 7.93 | 8.04 | 8.04 | 814,400 |
| Sep 12, 2024 | 7.31 | 7.98 | 7.29 | 7.87 | 7.87 | 633,100 |
| Sep 11, 2024 | 7.11 | 7.24 | 6.95 | 7.21 | 7.21 | 215,900 |
| Sep 10, 2024 | 6.89 | 7.21 | 6.85 | 7.21 | 7.21 | 348,700 |
| Sep 9, 2024 | 6.64 | 7.01 | 6.62 | 6.85 | 6.85 | 493,000 |
| Sep 6, 2024 | 6.77 | 6.81 | 6.61 | 6.63 | 6.63 | 180,300 |
| Sep 5, 2024 | 6.67 | 6.82 | 6.67 | 6.80 | 6.80 | 184,300 |
| Sep 4, 2024 | 6.60 | 6.74 | 6.53 | 6.55 | 6.55 | 249,200 |
| Sep 3, 2024 | 6.93 | 6.93 | 6.61 | 6.65 | 6.65 | 284,100 |
| Aug 30, 2024 | 7.01 | 7.09 | 6.95 | 7.02 | 7.02 | 652,700 |
| Aug 29, 2024 | 6.95 | 7.14 | 6.95 | 7.02 | 7.02 | 273,800 |
| Aug 28, 2024 | 7.13 | 7.15 | 6.88 | 6.94 | 6.94 | 331,700 |
| Aug 27, 2024 | 7.34 | 7.36 | 7.23 | 7.29 | 7.29 | 233,900 |
| Aug 26, 2024 | 7.60 | 7.65 | 7.35 | 7.43 | 7.43 | 272,400 |
| Aug 23, 2024 | 7.31 | 7.60 | 7.27 | 7.56 | 7.56 | 358,600 |
| Aug 22, 2024 | 7.21 | 7.30 | 7.11 | 7.23 | 7.23 | 485,900 |
| Aug 21, 2024 | 7.42 | 7.49 | 7.10 | 7.40 | 7.40 | 395,700 |
| Aug 20, 2024 | 7.51 | 7.57 | 7.37 | 7.42 | 7.42 | 384,200 |
| Aug 19, 2024 | 7.05 | 7.43 | 7.03 | 7.40 | 7.40 | 494,300 |
| Aug 16, 2024 | 6.86 | 7.15 | 6.86 | 7.08 | 7.08 | 457,700 |
| Aug 15, 2024 | 6.72 | 6.84 | 6.64 | 6.80 | 6.80 | 311,400 |
| Aug 14, 2024 | 6.79 | 6.85 | 6.54 | 6.68 | 6.68 | 366,800 |
| Aug 13, 2024 | 6.32 | 6.92 | 6.32 | 6.85 | 6.85 | 392,100 |
| Aug 12, 2024 | 6.27 | 6.51 | 6.27 | 6.36 | 6.36 | 427,900 |
| Aug 9, 2024 | 6.29 | 6.35 | 6.18 | 6.22 | 6.22 | 311,000 |
| Aug 8, 2024 | 6.05 | 6.34 | 6.04 | 6.20 | 6.20 | 379,700 |
| Aug 7, 2024 | 6.26 | 6.32 | 5.94 | 5.96 | 5.96 | 381,900 |
| Aug 6, 2024 | 6.32 | 6.32 | 6.04 | 6.19 | 6.19 | 712,900 |
| Aug 2, 2024 | 6.78 | 7.01 | 6.56 | 6.65 | 6.65 | 606,600 |
| Aug 1, 2024 | 7.50 | 7.60 | 6.72 | 6.79 | 6.79 | 1,088,700 |
| Jul 31, 2024 | 7.67 | 7.86 | 7.64 | 7.66 | 7.66 | 577,200 |
| Jul 30, 2024 | 7.56 | 7.70 | 7.51 | 7.62 | 7.62 | 393,200 |
| Jul 29, 2024 | 7.62 | 7.67 | 7.41 | 7.54 | 7.54 | 283,500 |
| Jul 26, 2024 | 7.64 | 7.72 | 7.52 | 7.60 | 7.60 | 249,900 |
| Jul 25, 2024 | 7.21 | 7.62 | 7.19 | 7.53 | 7.53 | 402,700 |
| Jul 24, 2024 | 7.42 | 7.68 | 7.41 | 7.41 | 7.41 | 250,600 |
| Jul 23, 2024 | 7.32 | 7.41 | 7.23 | 7.38 | 7.38 | 369,200 |
| Jul 22, 2024 | 7.25 | 7.37 | 7.18 | 7.32 | 7.32 | 274,200 |
| Jul 19, 2024 | 7.14 | 7.37 | 7.10 | 7.30 | 7.30 | 244,800 |
| Jul 18, 2024 | 7.56 | 7.63 | 7.29 | 7.35 | 7.35 | 414,500 |
| Jul 17, 2024 | 7.55 | 7.67 | 7.41 | 7.52 | 7.52 | 370,600 |
| Jul 16, 2024 | 7.28 | 7.58 | 7.23 | 7.56 | 7.56 | 294,800 |
| Jul 15, 2024 | 6.98 | 7.31 | 6.92 | 7.19 | 7.19 | 340,000 |
| Jul 12, 2024 | 6.91 | 7.12 | 6.89 | 6.99 | 6.99 | 340,800 |
| Jul 11, 2024 | 6.81 | 7.00 | 6.72 | 6.99 | 6.99 | 403,500 |
| Jul 10, 2024 | 6.35 | 6.64 | 6.33 | 6.64 | 6.64 | 358,900 |
| Jul 9, 2024 | 6.40 | 6.43 | 6.25 | 6.29 | 6.29 | 378,700 |
| Jul 8, 2024 | 6.40 | 6.44 | 6.24 | 6.43 | 6.43 | 316,700 |
| Jul 5, 2024 | 6.48 | 6.65 | 6.42 | 6.44 | 6.44 | 461,300 |
| Jul 4, 2024 | 6.52 | 6.54 | 6.43 | 6.46 | 6.46 | 47,300 |
| Jul 3, 2024 | 6.20 | 6.52 | 6.18 | 6.52 | 6.52 | 480,800 |
| Jul 2, 2024 | 6.12 | 6.27 | 5.96 | 6.10 | 6.10 | 301,500 |
| Jun 28, 2024 | 6.36 | 6.36 | 6.16 | 6.18 | 6.18 | 448,800 |
| Jun 27, 2024 | 6.30 | 6.33 | 6.20 | 6.23 | 6.23 | 301,800 |
| Jun 26, 2024 | 6.10 | 6.26 | 5.97 | 6.26 | 6.26 | 453,300 |
| Jun 25, 2024 | 6.40 | 6.40 | 6.06 | 6.08 | 6.08 | 399,700 |
| Jun 24, 2024 | 6.24 | 6.40 | 6.23 | 6.29 | 6.29 | 166,300 |
| Jun 21, 2024 | 6.33 | 6.33 | 6.16 | 6.22 | 6.22 | 564,300 |
| Jun 20, 2024 | 6.22 | 6.47 | 6.22 | 6.33 | 6.33 | 361,900 |
| Jun 19, 2024 | 6.26 | 6.30 | 6.22 | 6.23 | 6.23 | 44,300 |
| Jun 18, 2024 | 6.26 | 6.38 | 6.19 | 6.29 | 6.29 | 337,300 |
| Jun 17, 2024 | 6.33 | 6.41 | 6.26 | 6.29 | 6.29 | 372,300 |
| Jun 14, 2024 | 6.53 | 6.61 | 6.36 | 6.37 | 6.37 | 292,400 |
| Jun 13, 2024 | 6.73 | 6.87 | 6.50 | 6.50 | 6.50 | 246,100 |
| Jun 12, 2024 | 7.05 | 7.08 | 6.75 | 6.79 | 6.79 | 329,900 |
| Jun 11, 2024 | 7.05 | 7.06 | 6.82 | 6.86 | 6.86 | 224,600 |
| Jun 10, 2024 | 6.90 | 7.08 | 6.79 | 7.08 | 7.08 | 280,500 |
| Jun 7, 2024 | 6.93 | 7.07 | 6.83 | 6.89 | 6.89 | 456,000 |
| Jun 6, 2024 | 6.79 | 7.24 | 6.79 | 7.19 | 7.19 | 401,500 |
| Jun 5, 2024 | 6.69 | 6.97 | 6.59 | 6.76 | 6.76 | 688,600 |
| Jun 4, 2024 | 6.94 | 6.94 | 6.43 | 6.43 | 6.43 | 498,200 |
| Jun 3, 2024 | 7.26 | 7.35 | 7.03 | 7.05 | 7.05 | 328,800 |
| May 31, 2024 | 7.23 | 7.34 | 7.10 | 7.27 | 7.27 | 728,400 |
| May 30, 2024 | 7.14 | 7.33 | 7.14 | 7.22 | 7.22 | 341,700 |
| May 29, 2024 | 7.23 | 7.32 | 7.14 | 7.16 | 7.16 | 300,400 |
| May 28, 2024 | 7.56 | 7.63 | 7.26 | 7.31 | 7.31 | 1,761,800 |
| May 27, 2024 | 7.51 | 7.55 | 7.38 | 7.53 | 7.53 | 256,400 |
| May 24, 2024 | 7.42 | 7.49 | 7.33 | 7.42 | 7.42 | 729,400 |
| May 23, 2024 | 7.53 | 7.58 | 7.31 | 7.33 | 7.33 | 401,400 |
| May 22, 2024 | 7.65 | 7.74 | 7.51 | 7.55 | 7.55 | 358,500 |
| May 21, 2024 | 7.86 | 7.96 | 7.70 | 7.76 | 7.76 | 465,600 |
| May 17, 2024 | 7.48 | 7.87 | 7.46 | 7.83 | 7.83 | 495,900 |
| May 16, 2024 | 7.34 | 7.48 | 7.25 | 7.36 | 7.36 | 326,500 |
| May 15, 2024 | 7.48 | 7.53 | 7.27 | 7.40 | 7.40 | 330,000 |
| May 14, 2024 | 7.14 | 7.42 | 7.10 | 7.41 | 7.41 | 453,900 |
| May 13, 2024 | 7.17 | 7.42 | 7.08 | 7.09 | 7.09 | 496,300 |
| May 10, 2024 | 7.47 | 7.63 | 7.14 | 7.17 | 7.17 | 499,900 |
| May 9, 2024 | 7.38 | 7.63 | 7.00 | 7.40 | 7.40 | 831,800 |
| May 8, 2024 | 7.40 | 7.50 | 7.28 | 7.34 | 7.34 | 303,500 |
| May 7, 2024 | 7.38 | 7.48 | 7.33 | 7.47 | 7.47 | 295,600 |
| May 6, 2024 | 7.43 | 7.62 | 7.34 | 7.39 | 7.39 | 370,900 |
| May 3, 2024 | 7.38 | 7.50 | 7.27 | 7.31 | 7.31 | 296,200 |
| May 2, 2024 | 7.32 | 7.44 | 7.26 | 7.38 | 7.38 | 266,100 |
| May 1, 2024 | 7.43 | 7.55 | 7.24 | 7.40 | 7.40 | 437,500 |
| Apr 30, 2024 | 7.50 | 7.69 | 7.38 | 7.38 | 7.38 | 566,700 |
| Apr 29, 2024 | 7.55 | 7.77 | 7.43 | 7.70 | 7.70 | 626,600 |
| Apr 26, 2024 | 7.66 | 7.69 | 7.48 | 7.59 | 7.59 | 419,600 |
| Apr 25, 2024 | 7.45 | 7.56 | 7.25 | 7.52 | 7.52 | 316,300 |
| Apr 24, 2024 | 7.30 | 7.49 | 7.30 | 7.48 | 7.48 | 347,700 |
| Apr 23, 2024 | 7.08 | 7.51 | 7.00 | 7.33 | 7.33 | 419,300 |
| Apr 22, 2024 | 7.05 | 7.25 | 6.92 | 7.12 | 7.12 | 529,700 |
| Apr 19, 2024 | 6.98 | 7.48 | 6.98 | 7.34 | 7.34 | 545,600 |
| Apr 18, 2024 | 7.00 | 7.19 | 6.93 | 7.07 | 7.07 | 372,600 |
| Apr 17, 2024 | 6.97 | 7.10 | 6.83 | 6.97 | 6.97 | 371,500 |
| Apr 16, 2024 | 7.01 | 7.21 | 6.92 | 6.95 | 6.95 | 412,600 |
| Apr 15, 2024 | 7.15 | 7.29 | 6.99 | 7.16 | 7.16 | 458,300 |
| Apr 12, 2024 | 7.47 | 7.60 | 7.06 | 7.16 | 7.16 | 793,200 |
| Apr 11, 2024 | 7.20 | 7.42 | 7.07 | 7.31 | 7.31 | 603,400 |
| Apr 10, 2024 | 6.84 | 7.23 | 6.62 | 7.20 | 7.20 | 640,500 |
| Apr 9, 2024 | 6.77 | 7.17 | 6.75 | 6.96 | 6.96 | 562,600 |
| Apr 8, 2024 | 6.66 | 6.86 | 6.42 | 6.63 | 6.63 | 620,000 |
| Apr 5, 2024 | 6.48 | 6.69 | 6.37 | 6.61 | 6.61 | 486,700 |
| Apr 4, 2024 | 6.45 | 6.63 | 6.35 | 6.44 | 6.44 | 479,000 |
| Apr 3, 2024 | 6.45 | 6.53 | 6.33 | 6.49 | 6.49 | 754,100 |
| Apr 2, 2024 | 6.44 | 6.53 | 6.28 | 6.45 | 6.45 | 779,400 |
| Apr 1, 2024 | 6.17 | 6.40 | 6.12 | 6.38 | 6.38 | 729,500 |
| Mar 28, 2024 | 5.91 | 6.12 | 5.85 | 6.03 | 6.03 | 794,300 |
| Mar 27, 2024 | 5.60 | 5.90 | 5.57 | 5.87 | 5.87 | 439,200 |
| Mar 26, 2024 | 5.51 | 5.66 | 5.47 | 5.60 | 5.60 | 536,500 |
| Mar 25, 2024 | 5.51 | 5.57 | 5.37 | 5.41 | 5.41 | 1,064,200 |
| Mar 22, 2024 | 5.48 | 5.60 | 5.46 | 5.50 | 5.50 | 707,500 |
| Mar 21, 2024 | 5.61 | 5.67 | 5.45 | 5.47 | 5.47 | 576,300 |
| Mar 20, 2024 | 5.42 | 5.64 | 5.35 | 5.57 | 5.57 | 541,700 |
| Mar 19, 2024 | 5.45 | 5.62 | 5.40 | 5.45 | 5.45 | 394,300 |
| Mar 18, 2024 | 5.37 | 5.52 | 5.29 | 5.46 | 5.46 | 627,900 |
| Mar 15, 2024 | 5.48 | 5.61 | 5.37 | 5.40 | 5.40 | 1,679,200 |
| Mar 14, 2024 | 5.57 | 5.66 | 5.52 | 5.55 | 5.55 | 673,500 |
| Mar 13, 2024 | 5.57 | 5.76 | 5.54 | 5.62 | 5.62 | 826,700 |
| Mar 12, 2024 | 5.80 | 5.80 | 5.51 | 5.57 | 5.57 | 650,000 |
| Mar 11, 2024 | 5.81 | 5.98 | 5.74 | 5.87 | 5.87 | 536,700 |
| Mar 8, 2024 | 6.05 | 6.06 | 5.79 | 5.81 | 5.81 | 801,600 |
| Mar 7, 2024 | 6.00 | 6.09 | 5.78 | 6.03 | 6.03 | 471,200 |
| Mar 6, 2024 | 5.74 | 6.00 | 5.70 | 5.92 | 5.92 | 603,700 |
| Mar 5, 2024 | 5.74 | 5.91 | 5.65 | 5.71 | 5.71 | 796,000 |
| Mar 4, 2024 | 5.82 | 5.92 | 5.60 | 5.68 | 5.68 | 985,500 |
| Mar 1, 2024 | 5.85 | 5.89 | 5.70 | 5.78 | 5.78 | 927,300 |
| Feb 29, 2024 | 5.87 | 6.10 | 5.76 | 5.82 | 5.82 | 1,567,600 |
| Feb 28, 2024 | 6.15 | 6.26 | 5.81 | 5.82 | 5.82 | 855,700 |
| Feb 27, 2024 | 6.35 | 6.39 | 6.21 | 6.32 | 6.32 | 658,400 |
| Feb 26, 2024 | 6.18 | 6.34 | 6.06 | 6.31 | 6.31 | 667,100 |
| Feb 23, 2024 | 5.90 | 6.29 | 5.84 | 6.29 | 6.29 | 1,531,700 |
| Feb 22, 2024 | 5.91 | 6.00 | 5.75 | 5.88 | 5.88 | 924,900 |
| Feb 21, 2024 | 6.15 | 6.28 | 5.98 | 6.08 | 6.08 | 1,030,700 |
| Feb 20, 2024 | 5.93 | 6.31 | 5.78 | 6.24 | 6.24 | 1,086,300 |
| Feb 16, 2024 | 6.56 | 6.68 | 6.43 | 6.60 | 6.60 | 903,800 |
| Feb 15, 2024 | 6.00 | 6.57 | 5.82 | 6.48 | 6.48 | 2,566,900 |
| Feb 14, 2024 | 5.96 | 6.20 | 5.64 | 6.02 | 6.02 | 4,075,000 |
| Feb 13, 2024 | 11.11 | 11.24 | 5.10 | 6.08 | 6.08 | 9,710,100 |
| Feb 12, 2024 | 12.81 | 13.18 | 12.81 | 13.08 | 13.08 | 468,200 |
| Feb 9, 2024 | 12.60 | 12.95 | 12.53 | 12.85 | 12.85 | 579,400 |
| Feb 8, 2024 | 12.54 | 12.96 | 12.54 | 12.66 | 12.66 | 370,200 |
| Feb 7, 2024 | 12.84 | 12.89 | 12.60 | 12.62 | 12.62 | 431,800 |
| Feb 6, 2024 | 12.61 | 12.82 | 12.56 | 12.74 | 12.74 | 226,700 |
| Feb 5, 2024 | 12.63 | 12.74 | 12.52 | 12.62 | 12.62 | 278,900 |
| Feb 2, 2024 | 12.99 | 12.99 | 12.68 | 12.85 | 12.85 | 329,600 |
| Feb 1, 2024 | 12.74 | 13.19 | 12.69 | 13.19 | 13.19 | 555,000 |
| Jan 31, 2024 | 12.77 | 12.98 | 12.66 | 12.67 | 12.67 | 367,600 |
| Jan 30, 2024 | 12.83 | 12.93 | 12.72 | 12.77 | 12.77 | 266,000 |
| Jan 29, 2024 | 12.83 | 12.85 | 12.57 | 12.71 | 12.71 | 1,261,200 |
| Jan 26, 2024 | 13.00 | 13.01 | 12.70 | 12.72 | 12.72 | 385,600 |
| Jan 25, 2024 | 12.96 | 13.06 | 12.72 | 13.01 | 13.01 | 454,800 |
| Jan 24, 2024 | 13.36 | 13.40 | 12.86 | 12.88 | 12.88 | 331,300 |
| Jan 23, 2024 | 13.13 | 13.33 | 13.08 | 13.17 | 13.17 | 396,900 |
| Jan 22, 2024 | 13.05 | 13.12 | 12.88 | 13.08 | 13.08 | 250,200 |
| Jan 19, 2024 | 13.44 | 13.44 | 13.12 | 13.15 | 13.15 | 308,500 |
| Jan 18, 2024 | 13.54 | 13.55 | 13.37 | 13.39 | 13.39 | 228,200 |
| Jan 17, 2024 | 13.55 | 13.66 | 13.44 | 13.49 | 13.49 | 336,000 |
| Jan 16, 2024 | 13.65 | 13.80 | 13.52 | 13.72 | 13.72 | 484,800 |
| Jan 15, 2024 | 13.80 | 13.92 | 13.66 | 13.76 | 13.76 | 145,000 |
| Jan 12, 2024 | 14.10 | 14.16 | 13.76 | 13.85 | 13.85 | 415,100 |
| Jan 11, 2024 | 13.80 | 13.80 | 13.65 | 13.74 | 13.74 | 473,200 |
| Jan 10, 2024 | 13.83 | 13.88 | 13.62 | 13.73 | 13.73 | 519,700 |
| Jan 9, 2024 | 14.03 | 14.03 | 13.77 | 13.90 | 13.90 | 259,000 |
| Jan 8, 2024 | 13.92 | 14.19 | 13.66 | 13.96 | 13.96 | 454,400 |
| Jan 5, 2024 | 14.16 | 14.19 | 13.93 | 14.09 | 14.09 | 330,300 |
| Jan 4, 2024 | 14.18 | 14.19 | 13.97 | 14.13 | 14.13 | 325,600 |
| Jan 3, 2024 | 13.96 | 14.28 | 13.91 | 14.14 | 14.14 | 388,300 |
| Jan 2, 2024 | 14.32 | 14.37 | 14.16 | 14.20 | 14.20 | 293,700 |
| Dec 29, 2023 | 14.25 | 14.30 | 14.03 | 14.22 | 14.22 | 226,100 |
| Dec 28, 2023 | 14.53 | 14.55 | 14.27 | 14.29 | 14.29 | 296,800 |
| Dec 27, 2023 | 14.57 | 14.72 | 14.49 | 14.55 | 14.55 | 409,500 |
| Dec 22, 2023 | 14.87 | 14.87 | 14.61 | 14.64 | 14.64 | 509,600 |
| Dec 21, 2023 | 14.65 | 14.73 | 14.56 | 14.60 | 14.60 | 330,100 |
| Dec 20, 2023 | 14.93 | 14.97 | 14.49 | 14.51 | 14.51 | 519,100 |
| Dec 19, 2023 | 14.63 | 15.14 | 14.52 | 14.89 | 14.89 | 600,200 |
| Dec 18, 2023 | 14.42 | 14.60 | 14.37 | 14.57 | 14.57 | 339,100 |
| Dec 15, 2023 | 14.11 | 14.61 | 14.10 | 14.40 | 14.40 | 1,103,400 |
| Dec 14, 2023 | 14.78 | 14.81 | 13.87 | 14.18 | 14.18 | 1,095,600 |
| Dec 13, 2023 | 14.26 | 14.63 | 14.11 | 14.62 | 14.62 | 674,600 |
| Dec 12, 2023 | 14.67 | 14.69 | 14.30 | 14.32 | 14.32 | 268,000 |
| Dec 11, 2023 | 15.00 | 15.01 | 14.60 | 14.64 | 14.64 | 380,000 |
| Dec 8, 2023 | 15.22 | 15.43 | 14.93 | 15.23 | 15.23 | 305,300 |
| Dec 7, 2023 | 15.52 | 15.65 | 15.40 | 15.49 | 15.49 | 269,800 |
| Dec 6, 2023 | 15.68 | 15.78 | 15.40 | 15.46 | 15.46 | 143,400 |
| Dec 5, 2023 | 15.62 | 15.73 | 15.46 | 15.52 | 15.52 | 236,400 |
| Dec 4, 2023 | 15.90 | 16.10 | 15.70 | 15.79 | 15.79 | 334,600 |
| Dec 1, 2023 | 15.98 | 16.25 | 15.82 | 16.20 | 16.20 | 299,500 |
| Nov 30, 2023 | 16.01 | 16.18 | 15.66 | 16.01 | 16.01 | 405,200 |
| Nov 29, 2023 | 16.04 | 16.12 | 15.85 | 16.06 | 16.06 | 350,100 |
| Nov 28, 2023 | 15.69 | 16.29 | 15.49 | 16.09 | 16.09 | 276,100 |
| Nov 27, 2023 | 15.66 | 15.79 | 15.34 | 15.56 | 15.56 | 481,200 |
| Nov 24, 2023 | 15.39 | 15.53 | 15.23 | 15.33 | 15.33 | 229,500 |
| Nov 23, 2023 | 15.38 | 15.46 | 15.27 | 15.28 | 15.28 | 67,800 |
| Nov 22, 2023 | 15.70 | 15.70 | 15.41 | 15.44 | 15.44 | 193,600 |
| Nov 21, 2023 | 15.61 | 15.98 | 15.52 | 15.56 | 15.56 | 344,700 |
| Nov 20, 2023 | 15.62 | 15.70 | 15.16 | 15.38 | 15.38 | 467,900 |
| Nov 17, 2023 | 16.16 | 16.24 | 15.89 | 15.96 | 15.96 | 208,000 |
| Nov 16, 2023 | 16.06 | 16.45 | 16.05 | 16.10 | 16.10 | 401,400 |
| Nov 15, 2023 | 16.32 | 16.33 | 15.86 | 15.95 | 15.95 | 258,500 |
Related Tickers
CG.TO Centerra Gold Inc.
8.15
-0.97%
PAAS.TO Pan American Silver Corp.
30.17
-1.85%
FVI.TO Fortuna Mining Corp.
6.59
-0.30%
TXG.TO Torex Gold Resources Inc.
27.60
-0.93%
NG.TO NovaGold Resources Inc.
4.7800
-2.65%
SSL.TO Sandstorm Gold Ltd.
7.55
-2.20%
EDV.TO Endeavour Mining plc
26.95
-0.77%
ELD.TO Eldorado Gold Corporation
21.41
-0.46%
BTO.TO B2Gold Corp.
3.7700
-0.53%
SEA.TO Seabridge Gold Inc.
20.03
-2.48%