U.S. markets close in 5 hours 34 minutes

SSR Mining Inc. (SSRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
5.31-0.04 (-0.75%)
A partir del 10:26AM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20245.205.365.175.315.31432,869
18 jul 20245.515.595.315.355.352,571,500
17 jul 20245.535.625.415.505.502,944,700
16 jul 20245.345.545.275.545.542,633,700
15 jul 20245.155.355.075.265.262,409,100
12 jul 20245.085.235.065.115.113,080,600
11 jul 20245.005.134.945.115.113,996,000
10 jul 20244.674.874.674.874.871,912,300
09 jul 20244.694.724.574.604.601,797,600
08 jul 20244.694.734.584.694.691,734,400
05 jul 20244.744.884.714.714.712,711,200
03 jul 20244.554.764.534.734.736,388,300
02 jul 20244.464.594.354.464.464,669,400
01 jul 20244.554.664.464.484.482,661,600
28 jun 20244.574.644.494.514.5131,436,200
27 jun 20244.594.634.534.544.542,415,100
26 jun 20244.424.574.364.574.573,055,600
25 jun 20244.604.614.434.434.432,709,200
24 jun 20244.604.684.564.604.602,368,600
21 jun 20244.644.644.484.534.536,325,000
20 jun 20244.574.734.564.614.612,399,000
18 jun 20244.554.664.514.574.573,086,500
17 jun 20244.604.664.554.584.582,638,100
14 jun 20244.814.814.634.634.633,918,200
13 jun 20244.925.014.734.744.741,629,300
12 jun 20245.155.184.924.944.942,725,500
11 jun 20245.125.134.954.994.992,879,000
10 jun 20245.015.144.925.145.142,509,700
07 jun 20245.025.164.975.015.012,737,400
06 jun 20245.005.304.945.245.242,780,900
05 jun 20244.835.094.784.934.933,586,500
04 jun 20245.085.104.694.714.714,115,800
03 jun 20245.385.395.155.165.162,109,300
31 may 20245.305.395.215.345.344,451,500
30 may 20245.235.365.225.275.271,869,700
29 may 20245.305.355.215.225.222,558,700
28 may 20245.515.615.315.365.363,807,900
24 may 20245.435.485.365.435.432,370,900
23 may 20245.515.545.325.335.332,295,500
22 may 20245.635.675.485.525.522,943,100
21 may 20245.785.835.645.675.672,033,200
20 may 20245.765.945.635.865.863,963,200
17 may 20245.515.795.485.755.756,303,500
16 may 20245.405.505.325.415.411,947,900
15 may 20245.485.545.325.445.443,738,700
14 may 20245.265.435.205.415.412,388,500
13 may 20245.235.435.175.185.184,038,600
10 may 20245.505.595.225.235.232,950,500
09 may 20245.425.585.115.415.416,801,800
08 may 20245.375.465.305.335.333,025,400
07 may 20245.385.465.365.445.442,383,900
06 may 20245.465.595.375.405.402,274,000
03 may 20245.405.505.315.345.342,883,900
02 may 20245.335.435.305.405.401,929,600
01 may 20245.405.525.265.385.382,646,200
30 abr 20245.485.615.365.365.366,062,600
29 abr 20245.535.705.445.635.632,992,900
26 abr 20245.585.635.475.575.572,902,100
25 abr 20245.505.545.285.525.523,836,400
24 abr 20245.345.485.315.475.472,676,100
23 abr 20245.115.495.115.375.374,498,800
22 abr 20245.135.305.035.215.214,065,400
19 abr 20245.105.445.095.345.346,520,300
18 abr 20245.105.235.035.145.142,910,900
17 abr 20245.075.164.955.065.062,713,400
16 abr 20245.055.215.005.045.042,894,300
15 abr 20245.195.315.085.195.193,603,900
12 abr 20245.435.535.125.195.195,549,300
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
*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...