U.S. markets closed

SSR Mining Inc. (SSRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.6200-0.2900 (-5.91%)
Al cierre: 04:00PM EST
4.5300 -0.09 (-1.95%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
20 feb 2023 - 20 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 feb 20244.37004.68004.28004.62004.62007,842,200
16 feb 20244.89004.96004.76004.91004.91006,382,500
15 feb 20244.47004.88004.31004.83004.830015,178,000
14 feb 20244.42004.58004.16004.47004.470022,566,800
13 feb 20248.25008.30003.76004.50004.500067,340,200
12 feb 20249.53009.82009.50009.72009.72002,182,900
09 feb 20249.36009.62009.32009.55009.55002,242,000
08 feb 20249.32009.63009.32009.41009.41001,849,300
07 feb 20249.43009.57009.36009.38009.38001,650,100
06 feb 20249.36009.52009.29009.45009.4500989,000
05 feb 20249.35009.43009.25009.32009.32001,717,200
02 feb 20249.64009.64009.43009.54009.54001,537,100
01 feb 20249.46009.85009.44009.84009.84002,635,500
31 ene 20249.54009.71009.41009.43009.43002,845,000
30 ene 20249.57009.64009.46009.52009.52002,207,500
29 ene 20249.52009.57009.34009.50009.50002,345,400
26 ene 20249.67009.69009.43009.45009.45001,903,800
25 ene 20249.63009.66009.42009.64009.64003,342,000
24 ene 20249.96009.99009.51009.53009.53002,395,100
23 ene 20249.75009.89009.71009.79009.79002,026,400
22 ene 20249.66009.76009.57009.72009.72002,569,400
19 ene 20249.95009.99009.78009.80009.80001,720,900
18 ene 202410.020010.04009.90009.93009.93001,460,900
17 ene 202410.030010.11009.92009.99009.99001,649,400
16 ene 202410.200010.240010.040010.180010.18002,365,700
12 ene 202410.560010.630010.260010.330010.33002,462,600
11 ene 202410.300010.320010.160010.260010.26001,949,200
10 ene 202410.330010.370010.170010.290010.29001,309,300
09 ene 202410.410010.500010.280010.380010.38002,038,600
08 ene 202410.410010.610010.200010.450010.45002,258,500
05 ene 202410.590010.660010.440010.540010.54002,454,900
04 ene 202410.600010.630010.440010.560010.56003,318,900
03 ene 202410.460010.700010.430010.600010.60003,197,300
02 ene 202410.800010.810010.620010.650010.65002,499,200
29 dic 202310.720010.810010.580010.760010.76002,068,500
28 dic 202310.960011.020010.790010.820010.82001,569,400
27 dic 202311.040011.150010.960011.020011.02001,150,400
26 dic 202311.130011.170010.940011.030011.0300864,400
22 dic 202311.210011.220011.020011.040011.04002,296,500
21 dic 202310.950011.060010.940010.980010.98001,851,100
20 dic 202311.180011.270010.840010.840010.84002,787,100
19 dic 202310.870011.360010.870011.180011.18006,459,800
18 dic 202310.810010.920010.730010.870010.87001,972,800
15 dic 202310.590010.930010.540010.780010.78004,773,300
14 dic 202310.980011.020010.340010.570010.57006,600,100
13 dic 202310.510010.840010.380010.840010.84006,243,600
12 dic 202310.780010.810010.520010.530010.53002,197,200
11 dic 202311.070011.080010.750010.800010.80003,798,600
08 dic 202311.260011.370010.980011.230011.23002,640,700
07 dic 202311.440011.520011.310011.400011.40001,198,000
06 dic 202311.640011.640011.360011.390011.39001,396,300
05 dic 202311.510011.650011.390011.420011.42001,543,600
04 dic 202311.720011.910011.580011.650011.65001,976,100
01 dic 202311.750012.040011.680011.990011.99001,647,200
30 nov 202311.900011.970011.560011.800011.80001,551,600
29 nov 202311.720011.860011.660011.830011.83001,782,600
28 nov 202311.570012.010011.370011.850011.85002,760,200
27 nov 202311.420011.580011.250011.420011.42001,841,400
24 nov 202311.310011.400011.240011.320011.32001,029,100
22 nov 202311.380011.430011.240011.260011.26001,526,800
21 nov 202311.380011.660011.320011.340011.34002,632,700
20 nov 202311.330011.470011.050011.220011.22005,149,700
17 nov 202311.810011.860011.580011.650011.65001,716,200
16 nov 202311.780012.000011.660011.710011.71002,811,700
15 nov 202311.990011.990011.590011.660011.66001,538,900
14 nov 202311.690012.010011.620011.890011.89001,538,000
13 nov 202311.660011.690011.350011.390011.39001,130,500
10 nov 202311.620011.720011.410011.690011.6900735,400
09 nov 202311.960012.180011.730011.770011.77003,562,700
09 nov 20230.07 Dividendo
08 nov 202312.000012.140011.850011.960011.8900965,900
07 nov 202312.230012.310011.870012.110012.03911,252,900
06 nov 202312.230012.630012.200012.450012.37712,028,600
03 nov 202311.680012.430011.610012.250012.17832,837,300
02 nov 202312.000012.000011.140011.550011.48243,654,900
01 nov 202313.880014.060011.460011.760011.69124,687,900
31 oct 202314.110014.240013.700013.880013.79882,058,100
30 oct 202314.240014.320014.030014.150014.06721,118,900
27 oct 202313.880014.170013.620014.140014.05721,508,100
26 oct 202314.100014.210013.530013.850013.76891,342,700
25 oct 202314.240014.530014.140014.140014.0572969,200
24 oct 202314.230014.480014.170014.390014.3058911,800
23 oct 202314.020014.440013.790014.320014.23621,290,400
20 oct 202314.170014.460014.080014.140014.05721,171,600
19 oct 202313.970014.200013.870014.130014.04731,239,000
18 oct 202314.070014.280013.860013.970013.88821,337,400
17 oct 202313.670013.950013.630013.910013.8286798,400
16 oct 202313.610013.890013.510013.660013.5801966,500
13 oct 202313.270013.750013.230013.730013.64961,191,500
12 oct 202313.180013.300012.910012.970012.89411,098,600
11 oct 202313.230013.250013.010013.250013.1725709,900
10 oct 202313.050013.130012.930013.070012.99351,018,300
09 oct 202312.890013.050012.860013.000012.92391,225,600
06 oct 202312.610012.860012.610012.740012.66541,247,000
05 oct 202312.550012.690012.440012.630012.55611,381,100
04 oct 202312.790012.790012.470012.580012.5064777,500
03 oct 202312.750012.790012.490012.720012.64561,143,300
02 oct 202313.080013.180012.730012.810012.73501,137,300
29 sept 202313.510013.590013.150013.290013.2122876,300
28 sept 202313.110013.320013.020013.280013.2023915,200
*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...