U.S. markets closed

SSR Mining Inc. (SSRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.19-0.15 (-2.81%)
Al cierre: 04:00PM EDT
5.19 0.00 (0.00%)
Fuera de horario: 06:01PM EDT
Periodo de tiempo:
12 abr 2023 - 12 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20245.475.535.125.195.195,391,221
11 abr 20245.275.445.175.345.344,443,400
10 abr 20245.025.294.845.265.265,120,300
09 abr 20244.985.304.975.145.144,520,300
08 abr 20244.895.064.724.884.883,542,700
05 abr 20244.764.924.664.864.863,314,600
04 abr 20244.784.924.714.744.743,747,900
03 abr 20244.794.824.674.804.805,849,600
02 abr 20244.714.824.624.754.754,154,000
01 abr 20244.544.724.514.704.704,798,400
28 mar 20244.364.524.304.464.463,990,800
27 mar 20244.104.354.094.334.333,235,200
26 mar 20244.054.184.034.134.133,264,000
25 mar 20244.084.103.964.004.004,048,800
22 mar 20244.064.144.024.034.034,161,500
21 mar 20244.104.204.034.044.043,070,500
20 mar 20244.004.183.944.124.122,674,500
19 mar 20244.004.143.974.024.023,202,500
18 mar 20243.964.073.914.024.023,621,500
15 mar 20244.064.163.973.983.9810,190,500
14 mar 20244.164.204.094.104.103,246,300
13 mar 20244.204.284.114.184.184,200,200
12 mar 20244.264.264.094.124.125,072,500
11 mar 20244.324.434.244.364.364,153,800
08 mar 20244.494.514.294.304.305,316,100
07 mar 20244.434.534.274.484.484,205,500
06 mar 20244.204.444.194.384.383,992,800
05 mar 20244.224.354.154.204.205,344,300
04 mar 20244.334.364.124.194.195,662,300
01 mar 20244.334.354.194.264.264,039,900
29 feb 20244.344.504.244.304.305,491,300
28 feb 20244.504.614.284.294.295,315,800
27 feb 20244.684.744.594.664.664,399,100
26 feb 20244.584.694.484.684.683,434,200
23 feb 20244.374.654.324.634.634,304,000
22 feb 20244.394.454.264.374.375,113,500
21 feb 20244.564.654.424.514.515,113,700
20 feb 20244.374.684.284.624.627,848,800
16 feb 20244.894.964.764.914.916,382,500
15 feb 20244.474.884.314.834.8315,178,000
14 feb 20244.424.584.164.474.4722,566,800
13 feb 20248.258.303.764.504.5067,340,200
12 feb 20249.539.829.509.729.722,182,900
09 feb 20249.369.629.329.559.552,242,000
08 feb 20249.329.639.329.419.411,849,300
07 feb 20249.439.579.369.389.381,650,100
06 feb 20249.369.529.299.459.45989,000
05 feb 20249.359.439.259.329.321,717,200
02 feb 20249.649.649.439.549.541,537,100
01 feb 20249.469.859.449.849.842,635,500
31 ene 20249.549.719.419.439.432,845,000
30 ene 20249.579.649.469.529.522,207,500
29 ene 20249.529.579.349.509.502,345,400
26 ene 20249.679.699.439.459.451,903,800
25 ene 20249.639.669.429.649.643,342,000
24 ene 20249.969.999.519.539.532,395,100
23 ene 20249.759.899.719.799.792,026,400
22 ene 20249.669.769.579.729.722,569,400
19 ene 20249.959.999.789.809.801,720,900
18 ene 202410.0210.049.909.939.931,460,900
17 ene 202410.0310.119.929.999.991,649,400
16 ene 202410.2010.2410.0410.1810.182,365,700
12 ene 202410.5610.6310.2610.3310.332,462,600
11 ene 202410.3010.3210.1610.2610.261,949,200
10 ene 202410.3310.3710.1710.2910.291,309,300
09 ene 202410.4110.5010.2810.3810.382,038,600
08 ene 202410.4110.6110.2010.4510.452,258,500
05 ene 202410.5910.6610.4410.5410.542,454,900
04 ene 202410.6010.6310.4410.5610.563,318,900
03 ene 202410.4610.7010.4310.6010.603,197,300
02 ene 202410.8010.8110.6210.6510.652,499,200
29 dic 202310.7210.8110.5810.7610.762,068,500
28 dic 202310.9611.0210.7910.8210.821,569,400
27 dic 202311.0411.1510.9611.0211.021,150,400
26 dic 202311.1311.1710.9411.0311.03864,400
22 dic 202311.2111.2211.0211.0411.042,296,500
21 dic 202310.9511.0610.9410.9810.981,851,100
20 dic 202311.1811.2710.8410.8410.842,787,100
19 dic 202310.8711.3610.8711.1811.186,459,800
18 dic 202310.8110.9210.7310.8710.871,972,800
15 dic 202310.5910.9310.5410.7810.784,773,300
14 dic 202310.9811.0210.3410.5710.576,600,100
13 dic 202310.5110.8410.3810.8410.846,243,600
12 dic 202310.7810.8110.5210.5310.532,197,200
11 dic 202311.0711.0810.7510.8010.803,798,600
08 dic 202311.2611.3710.9811.2311.232,640,700
07 dic 202311.4411.5211.3111.4011.401,198,000
06 dic 202311.6411.6411.3611.3911.391,396,300
05 dic 202311.5111.6511.3911.4211.421,543,600
04 dic 202311.7211.9111.5811.6511.651,976,100
01 dic 202311.7512.0411.6811.9911.991,647,200
30 nov 202311.9011.9711.5611.8011.801,551,600
29 nov 202311.7211.8611.6611.8311.831,782,600
28 nov 202311.5712.0111.3711.8511.852,760,200
27 nov 202311.4211.5811.2511.4211.421,841,400
24 nov 202311.3111.4011.2411.3211.321,029,100
22 nov 202311.3811.4311.2411.2611.261,526,800
21 nov 202311.3811.6611.3211.3411.342,632,700
20 nov 202311.3311.4711.0511.2211.225,149,700
17 nov 202311.8111.8611.5811.6511.651,716,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...