SSR Mining Inc. (SSRM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5.57 | 5.59 | 5.43 | 5.49 | 5.49 | 1,928,500 |
| 25 jul 2024 | 5.22 | 5.52 | 5.20 | 5.46 | 5.46 | 3,022,000 |
| 24 jul 2024 | 5.42 | 5.57 | 5.37 | 5.38 | 5.38 | 2,103,300 |
| 23 jul 2024 | 5.31 | 5.39 | 5.25 | 5.37 | 5.37 | 1,994,500 |
| 22 jul 2024 | 5.27 | 5.36 | 5.21 | 5.34 | 5.34 | 1,897,900 |
| 19 jul 2024 | 5.18 | 5.38 | 5.17 | 5.31 | 5.31 | 2,113,600 |
| 18 jul 2024 | 5.51 | 5.59 | 5.31 | 5.35 | 5.35 | 2,571,900 |
| 17 jul 2024 | 5.53 | 5.62 | 5.41 | 5.50 | 5.50 | 2,944,700 |
| 16 jul 2024 | 5.34 | 5.54 | 5.27 | 5.54 | 5.54 | 2,633,700 |
| 15 jul 2024 | 5.15 | 5.35 | 5.07 | 5.26 | 5.26 | 2,409,100 |
| 12 jul 2024 | 5.08 | 5.23 | 5.06 | 5.11 | 5.11 | 3,080,600 |
| 11 jul 2024 | 5.00 | 5.13 | 4.94 | 5.11 | 5.11 | 3,996,000 |
| 10 jul 2024 | 4.67 | 4.87 | 4.67 | 4.87 | 4.87 | 1,912,300 |
| 09 jul 2024 | 4.69 | 4.72 | 4.57 | 4.60 | 4.60 | 1,797,600 |
| 08 jul 2024 | 4.69 | 4.73 | 4.58 | 4.69 | 4.69 | 1,734,400 |
| 05 jul 2024 | 4.74 | 4.88 | 4.71 | 4.71 | 4.71 | 2,711,200 |
| 03 jul 2024 | 4.55 | 4.76 | 4.53 | 4.73 | 4.73 | 6,388,300 |
| 02 jul 2024 | 4.46 | 4.59 | 4.35 | 4.46 | 4.46 | 4,669,400 |
| 01 jul 2024 | 4.55 | 4.66 | 4.46 | 4.48 | 4.48 | 2,661,600 |
| 28 jun 2024 | 4.57 | 4.64 | 4.49 | 4.51 | 4.51 | 31,436,200 |
| 27 jun 2024 | 4.59 | 4.63 | 4.53 | 4.54 | 4.54 | 2,415,100 |
| 26 jun 2024 | 4.42 | 4.57 | 4.36 | 4.57 | 4.57 | 3,055,600 |
| 25 jun 2024 | 4.60 | 4.61 | 4.43 | 4.43 | 4.43 | 2,709,200 |
| 24 jun 2024 | 4.60 | 4.68 | 4.56 | 4.60 | 4.60 | 2,368,600 |
| 21 jun 2024 | 4.64 | 4.64 | 4.48 | 4.53 | 4.53 | 6,325,000 |
| 20 jun 2024 | 4.57 | 4.73 | 4.56 | 4.61 | 4.61 | 2,399,000 |
| 18 jun 2024 | 4.55 | 4.66 | 4.51 | 4.57 | 4.57 | 3,086,500 |
| 17 jun 2024 | 4.60 | 4.66 | 4.55 | 4.58 | 4.58 | 2,638,100 |
| 14 jun 2024 | 4.81 | 4.81 | 4.63 | 4.63 | 4.63 | 3,918,200 |
| 13 jun 2024 | 4.92 | 5.01 | 4.73 | 4.74 | 4.74 | 1,629,300 |
| 12 jun 2024 | 5.15 | 5.18 | 4.92 | 4.94 | 4.94 | 2,725,500 |
| 11 jun 2024 | 5.12 | 5.13 | 4.95 | 4.99 | 4.99 | 2,879,000 |
| 10 jun 2024 | 5.01 | 5.14 | 4.92 | 5.14 | 5.14 | 2,509,700 |
| 07 jun 2024 | 5.02 | 5.16 | 4.97 | 5.01 | 5.01 | 2,737,400 |
| 06 jun 2024 | 5.00 | 5.30 | 4.94 | 5.24 | 5.24 | 2,780,900 |
| 05 jun 2024 | 4.83 | 5.09 | 4.78 | 4.93 | 4.93 | 3,586,500 |
| 04 jun 2024 | 5.08 | 5.10 | 4.69 | 4.71 | 4.71 | 4,115,800 |
| 03 jun 2024 | 5.38 | 5.39 | 5.15 | 5.16 | 5.16 | 2,109,300 |
| 31 may 2024 | 5.30 | 5.39 | 5.21 | 5.34 | 5.34 | 4,451,500 |
| 30 may 2024 | 5.23 | 5.36 | 5.22 | 5.27 | 5.27 | 1,869,700 |
| 29 may 2024 | 5.30 | 5.35 | 5.21 | 5.22 | 5.22 | 2,558,700 |
| 28 may 2024 | 5.51 | 5.61 | 5.31 | 5.36 | 5.36 | 3,807,900 |
| 24 may 2024 | 5.43 | 5.48 | 5.36 | 5.43 | 5.43 | 2,370,900 |
| 23 may 2024 | 5.51 | 5.54 | 5.32 | 5.33 | 5.33 | 2,295,500 |
| 22 may 2024 | 5.63 | 5.67 | 5.48 | 5.52 | 5.52 | 2,943,100 |
| 21 may 2024 | 5.78 | 5.83 | 5.64 | 5.67 | 5.67 | 2,033,200 |
| 20 may 2024 | 5.76 | 5.94 | 5.63 | 5.86 | 5.86 | 3,963,200 |
| 17 may 2024 | 5.51 | 5.79 | 5.48 | 5.75 | 5.75 | 6,303,500 |
| 16 may 2024 | 5.40 | 5.50 | 5.32 | 5.41 | 5.41 | 1,947,900 |
| 15 may 2024 | 5.48 | 5.54 | 5.32 | 5.44 | 5.44 | 3,738,700 |
| 14 may 2024 | 5.26 | 5.43 | 5.20 | 5.41 | 5.41 | 2,388,500 |
| 13 may 2024 | 5.23 | 5.43 | 5.17 | 5.18 | 5.18 | 4,038,600 |
| 10 may 2024 | 5.50 | 5.59 | 5.22 | 5.23 | 5.23 | 2,950,500 |
| 09 may 2024 | 5.42 | 5.58 | 5.11 | 5.41 | 5.41 | 6,801,800 |
| 08 may 2024 | 5.37 | 5.46 | 5.30 | 5.33 | 5.33 | 3,025,400 |
| 07 may 2024 | 5.38 | 5.46 | 5.36 | 5.44 | 5.44 | 2,383,900 |
| 06 may 2024 | 5.46 | 5.59 | 5.37 | 5.40 | 5.40 | 2,274,000 |
| 03 may 2024 | 5.40 | 5.50 | 5.31 | 5.34 | 5.34 | 2,883,900 |
| 02 may 2024 | 5.33 | 5.43 | 5.30 | 5.40 | 5.40 | 1,929,600 |
| 01 may 2024 | 5.40 | 5.52 | 5.26 | 5.38 | 5.38 | 2,646,200 |
| 30 abr 2024 | 5.48 | 5.61 | 5.36 | 5.36 | 5.36 | 6,062,600 |
| 29 abr 2024 | 5.53 | 5.70 | 5.44 | 5.63 | 5.63 | 2,992,900 |
| 26 abr 2024 | 5.58 | 5.63 | 5.47 | 5.57 | 5.57 | 2,902,100 |
| 25 abr 2024 | 5.50 | 5.54 | 5.28 | 5.52 | 5.52 | 3,836,400 |
| 24 abr 2024 | 5.34 | 5.48 | 5.31 | 5.47 | 5.47 | 2,676,100 |
| 23 abr 2024 | 5.11 | 5.49 | 5.11 | 5.37 | 5.37 | 4,498,800 |
| 22 abr 2024 | 5.13 | 5.30 | 5.03 | 5.21 | 5.21 | 4,065,400 |
| 19 abr 2024 | 5.10 | 5.44 | 5.09 | 5.34 | 5.34 | 6,520,300 |
| 18 abr 2024 | 5.10 | 5.23 | 5.03 | 5.14 | 5.14 | 2,910,900 |
| 17 abr 2024 | 5.07 | 5.16 | 4.95 | 5.06 | 5.06 | 2,713,400 |
| 16 abr 2024 | 5.05 | 5.21 | 5.00 | 5.04 | 5.04 | 2,894,300 |
| 15 abr 2024 | 5.19 | 5.31 | 5.08 | 5.19 | 5.19 | 3,603,900 |
| 12 abr 2024 | 5.43 | 5.53 | 5.12 | 5.19 | 5.19 | 5,549,300 |
| 11 abr 2024 | 5.27 | 5.44 | 5.17 | 5.34 | 5.34 | 4,443,400 |
| 10 abr 2024 | 5.02 | 5.29 | 4.84 | 5.26 | 5.26 | 5,120,300 |
| 09 abr 2024 | 4.98 | 5.30 | 4.97 | 5.14 | 5.14 | 4,520,300 |
| 08 abr 2024 | 4.89 | 5.06 | 4.72 | 4.88 | 4.88 | 3,542,700 |
| 05 abr 2024 | 4.76 | 4.92 | 4.66 | 4.86 | 4.86 | 3,314,600 |
| 04 abr 2024 | 4.78 | 4.92 | 4.71 | 4.74 | 4.74 | 3,747,900 |
| 03 abr 2024 | 4.79 | 4.82 | 4.67 | 4.80 | 4.80 | 5,849,600 |
| 02 abr 2024 | 4.71 | 4.82 | 4.62 | 4.75 | 4.75 | 4,154,000 |
| 01 abr 2024 | 4.54 | 4.72 | 4.51 | 4.70 | 4.70 | 4,798,400 |
| 28 mar 2024 | 4.36 | 4.52 | 4.30 | 4.46 | 4.46 | 3,990,800 |
| 27 mar 2024 | 4.10 | 4.35 | 4.09 | 4.33 | 4.33 | 3,235,200 |
| 26 mar 2024 | 4.05 | 4.18 | 4.03 | 4.13 | 4.13 | 3,264,000 |
| 25 mar 2024 | 4.08 | 4.10 | 3.96 | 4.00 | 4.00 | 4,048,800 |
| 22 mar 2024 | 4.06 | 4.14 | 4.02 | 4.03 | 4.03 | 4,161,500 |
| 21 mar 2024 | 4.10 | 4.20 | 4.03 | 4.04 | 4.04 | 3,070,500 |
| 20 mar 2024 | 4.00 | 4.18 | 3.94 | 4.12 | 4.12 | 2,674,500 |
| 19 mar 2024 | 4.00 | 4.14 | 3.97 | 4.02 | 4.02 | 3,202,500 |
| 18 mar 2024 | 3.96 | 4.07 | 3.91 | 4.02 | 4.02 | 3,621,500 |
| 15 mar 2024 | 4.06 | 4.16 | 3.97 | 3.98 | 3.98 | 10,190,500 |
| 14 mar 2024 | 4.16 | 4.20 | 4.09 | 4.10 | 4.10 | 3,246,300 |
| 13 mar 2024 | 4.20 | 4.28 | 4.11 | 4.18 | 4.18 | 4,200,200 |
| 12 mar 2024 | 4.26 | 4.26 | 4.09 | 4.12 | 4.12 | 5,072,500 |
| 11 mar 2024 | 4.32 | 4.43 | 4.24 | 4.36 | 4.36 | 4,153,800 |
| 08 mar 2024 | 4.49 | 4.51 | 4.29 | 4.30 | 4.30 | 5,316,100 |
| 07 mar 2024 | 4.43 | 4.53 | 4.27 | 4.48 | 4.48 | 4,205,500 |
| 06 mar 2024 | 4.20 | 4.44 | 4.19 | 4.38 | 4.38 | 3,992,800 |
| 05 mar 2024 | 4.22 | 4.35 | 4.15 | 4.20 | 4.20 | 5,344,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.