Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ssr Mining Inc (TSX: SSRM )

8.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	8.410	8.410	8.250	8.270	502,366	-0.12(-1.43%)
Nov 21, 2024	8.100	8.400	8.000	8.390	840,423	+0.35(+4.35%)
Nov 20, 2024	8.080	8.100	7.940	8.040	338,468	-0.07(-0.86%)
Nov 19, 2024	7.930	8.120	7.820	8.110	397,254	+0.20(+2.53%)
Nov 18, 2024	8.000	8.150	7.850	7.910	471,048	+0.16(+2.06%)
Nov 15, 2024	7.750	8.040	7.750	7.750	267,858	+0.00(+0.00%)
Nov 14, 2024	7.410	7.780	7.350	7.750	371,826	+0.21(+2.79%)
Nov 13, 2024	7.500	7.660	7.440	7.540	461,499	+0.11(+1.48%)
Nov 12, 2024	7.560	7.680	7.300	7.430	474,856	-0.23(-3.00%)
Nov 11, 2024	7.640	7.790	7.510	7.660	453,247	-0.26(-3.28%)
Nov 08, 2024	7.320	7.930	7.250	7.920	592,836	+0.60(+8.20%)
Nov 07, 2024	8.180	8.260	7.020	7.320	1,557,170	-1.23(-14.39%)
Nov 06, 2024	8.150	8.640	8.060	8.550	521,602	+0.18(+2.15%)
Nov 05, 2024	8.550	8.630	8.330	8.370	262,615	-0.10(-1.18%)
Nov 04, 2024	8.600	8.690	8.450	8.470	310,815	-0.11(-1.28%)
Nov 01, 2024	8.610	8.710	8.540	8.580	332,747	-0.02(-0.23%)
Oct 31, 2024	8.640	8.680	8.390	8.600	603,955	-0.18(-2.05%)
Oct 30, 2024	8.850	8.880	8.620	8.780	376,961	-0.13(-1.46%)
Oct 29, 2024	8.900	9.170	8.800	8.910	383,956	+0.10(+1.14%)
Oct 28, 2024	8.560	8.940	8.520	8.810	363,948	+0.25(+2.92%)
Oct 25, 2024	8.790	8.840	8.510	8.560	494,209	-0.35(-3.93%)
Oct 24, 2024	9.040	9.040	8.530	8.910	573,066	-0.03(-0.34%)
Oct 23, 2024	8.850	8.980	8.720	8.940	361,531	-0.09(-1.00%)
Oct 22, 2024	8.750	9.100	8.750	9.030	630,622	+0.41(+4.76%)
Oct 21, 2024	8.830	8.880	8.520	8.620	447,228	-0.02(-0.23%)
Oct 18, 2024	8.120	8.700	8.120	8.640	470,052	+0.59(+7.33%)
Oct 17, 2024	8.130	8.210	7.990	8.050	155,352	-0.03(-0.37%)
Oct 16, 2024	8.250	8.350	8.070	8.080	473,539	-0.06(-0.74%)
Oct 15, 2024	8.060	8.140	7.790	8.140	673,062	+0.08(+0.99%)
Oct 11, 2024				8.060	0	+0.17(+2.15%)
Oct 10, 2024	7.520	7.900	7.450	7.890	726,994	+0.41(+5.48%)
Oct 09, 2024	7.450	7.500	7.350	7.480	174,412	-0.06(-0.80%)
Oct 08, 2024	7.480	7.540	7.410	7.540	189,792	-0.01(-0.13%)
Oct 07, 2024	7.780	7.790	7.480	7.550	302,167	-0.25(-3.21%)
Oct 04, 2024	7.840	8.030	7.760	7.800	230,454	-0.01(-0.13%)
Oct 03, 2024	7.890	7.890	7.730	7.810	348,598	-0.17(-2.13%)
Oct 02, 2024	7.880	8.070	7.820	7.980	478,466	+0.10(+1.27%)
Oct 01, 2024	7.730	7.920	7.730	7.880	532,886	+0.20(+2.60%)
Sep 30, 2024	7.920	7.920	7.540	7.680	332,024	-0.38(-4.71%)
Sep 27, 2024	8.250	8.350	8.040	8.060	300,000	-0.20(-2.42%)
Sep 26, 2024	8.070	8.350	8.020	8.260	335,329	+0.30(+3.77%)
Sep 25, 2024	8.010	8.110	7.910	7.960	425,705	-0.08(-1.00%)
Sep 24, 2024	7.780	8.120	7.710	8.040	385,147	+0.36(+4.69%)
Sep 23, 2024	8.120	8.130	7.680	7.680	1,385,914	-0.50(-6.11%)
Sep 20, 2024	8.000	8.210	7.980	8.180	593,663	+0.26(+3.28%)
Sep 19, 2024	8.020	8.040	7.830	7.920	305,326	+0.13(+1.67%)
Sep 18, 2024	7.890	8.230	7.730	7.790	383,135	-0.08(-1.02%)
Sep 17, 2024	8.000	8.060	7.850	7.870	422,187	-0.13(-1.62%)
Sep 16, 2024	8.030	8.080	7.920	8.000	361,319	-0.04(-0.50%)
Sep 13, 2024	7.960	8.120	7.930	8.040	814,398	+0.17(+2.16%)
Sep 12, 2024	7.310	7.980	7.290	7.870	633,147	+0.66(+9.15%)
Sep 11, 2024	7.110	7.240	6.950	7.210	215,914	+0.00(+0.00%)
Sep 10, 2024	6.890	7.210	6.850	7.210	348,656	+0.36(+5.26%)
Sep 09, 2024	6.640	7.010	6.620	6.850	493,022	+0.22(+3.32%)
Sep 06, 2024	6.770	6.810	6.610	6.630	180,310	-0.17(-2.50%)
Sep 05, 2024	6.670	6.820	6.670	6.800	184,346	+0.25(+3.82%)
Sep 04, 2024	6.600	6.740	6.530	6.550	249,189	-0.10(-1.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ssr Mining Inc (TSX: SSRM )

Historical Prices