SSR Mining Inc. Common Stockのデータ

SSR Mining Inc. Common Stockの基本情報

名前 SSR Mining Inc. Common Stock
ティッカー SSRM
国 Canada
上場年 nan
セクター Basic Industries

SSR Mining Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.89 16.2 16.5 16.38 2593700.0 16.38
2021-02-12 16.75 16.25 16.55 16.55 3113500.0 16.55
2021-02-11 17.24 16.72 17.13 16.74 1770900.0 16.74
2021-02-10 17.45 16.92 17.45 17.09 1580900.0 17.09
2021-02-09 17.53 16.99 17.53 17.22 1643000.0 17.22
2021-02-08 17.59 17.26 17.52 17.42 1415200.0 17.42
2021-02-05 17.29 16.86 17.16 17.22 2209900.0 17.22
2021-02-04 17.19 16.6 16.8 16.99 1610400.0 16.99
2021-02-03 17.44 17.01 17.2 17.29 1089200.0 17.29
2021-02-02 18.01 16.94 17.68 17.01 2540900.0 17.01
2021-02-01 19.09 17.62 19.0 17.92 4336400.0 17.92
2021-01-29 18.4 17.48 18.34 17.6 2383500.0 17.6
2021-01-28 18.2 17.22 17.44 17.59 3208700.0 17.59
2021-01-27 17.03 16.39 17.02 16.53 1901500.0 16.53
2021-01-26 17.41 16.99 17.17 17.3 1226700.0 17.3
2021-01-25 17.74 17.06 17.67 17.12 1227000.0 17.12
2021-01-22 17.79 17.02 17.29 17.47 1130800.0 17.47
2021-01-21 18.22 17.34 18.21 17.78 1578800.0 17.78
2021-01-20 18.22 17.26 17.33 18.11 2168500.0 18.11
2021-01-19 17.22 16.77 17.1 17.01 1768300.0 17.01
2021-01-15 18.0 17.04 17.71 17.06 2215700.0 17.06
2021-01-14 18.21 17.8 18.01 17.9 1103500.0 17.9
2021-01-13 18.31 17.85 18.21 17.99 1730700.0 17.99
2021-01-12 18.42 17.73 18.4 18.24 1529700.0 18.24
2021-01-11 18.82 18.34 18.6 18.37 1574300.0 18.37
2021-01-08 19.9 18.58 19.9 18.88 3022700.0 18.88
2021-01-07 21.0 20.17 20.8 20.38 1353600.0 20.38
2021-01-06 21.15 20.25 21.05 20.8 1853600.0 20.8
2021-01-05 21.8 21.04 21.8 21.38 1342500.0 21.38
2021-01-04 21.67 20.62 21.07 21.5 2342100.0 21.5
2020-12-31 20.38 19.82 20.23 20.11 849500.0 20.11
2020-12-30 20.35 19.71 19.71 20.29 1113100.0 20.29
2020-12-29 19.98 19.38 19.55 19.64 1004100.0 19.64
2020-12-28 20.28 19.42 19.85 19.45 1028000.0 19.45
2020-12-24 19.69 19.24 19.42 19.54 409200.0 19.54
2020-12-23 19.56 19.05 19.05 19.43 686300.0 19.43
2020-12-22 19.8 18.74 19.74 18.9 1303000.0 18.9
2020-12-21 20.23 19.63 19.92 19.76 1291800.0 19.76
2020-12-18 20.22 19.46 20.15 19.94 3176400.0 19.94
2020-12-17 20.29 19.67 19.79 20.19 2608600.0 20.19
2020-12-16 19.27 18.54 18.9 19.26 1435600.0 19.26
2020-12-15 18.83 18.28 18.35 18.64 1561900.0 18.64
2020-12-14 18.85 17.95 18.63 17.95 1780300.0 17.95
2020-12-11 19.03 18.48 19.03 18.6 1191600.0 18.6
2020-12-10 19.47 18.65 19.43 18.92 1395500.0 18.92
2020-12-09 19.82 18.85 19.74 19.08 1704700.0 19.08
2020-12-08 20.47 20.0 20.39 20.04 1282500.0 20.04
2020-12-07 20.57 19.34 19.34 20.36 1587900.0 20.36
2020-12-04 19.74 19.27 19.54 19.41 1177200.0 19.41
2020-12-03 19.85 19.18 19.64 19.6 1672600.0 19.6
2020-12-02 19.57 19.12 19.48 19.49 1547100.0 19.49
2020-12-01 19.69 18.86 19.09 19.63 2743100.0 19.63
2020-11-30 18.42 17.33 17.5 18.41 1748100.0 18.41
2020-11-27 17.71 17.25 17.35 17.65 754200.0 17.65
2020-11-25 17.82 17.33 17.35 17.75 1440800.0 17.75
2020-11-24 17.74 17.14 17.59 17.22 2499900.0 17.22
2020-11-23 18.32 17.58 18.26 17.86 1835600.0 17.86
2020-11-20 19.06 18.28 18.53 18.47 1476000.0 18.47
2020-11-19 18.41 18.02 18.1 18.19 1114400.0 18.19
2020-11-18 18.9 18.27 18.8 18.29 1099400.0 18.29
2020-11-17 19.24 18.79 18.95 18.89 1293000.0 18.89
2020-11-16 19.67 19.13 19.52 19.23 1089700.0 19.23
2020-11-13 20.38 19.46 20.38 19.69 1076400.0 19.69
2020-11-12 20.09 18.46 19.12 19.78 2335000.0 19.78
2020-11-11 18.27 17.82 18.1 18.12 2129700.0 18.12
2020-11-10 19.5 18.4 19.43 18.42 1720300.0 18.42
2020-11-09 19.53 18.78 19.41 19.32 2425500.0 19.32
2020-11-06 21.24 20.56 21.05 20.59 1299200.0 20.59
2020-11-05 20.99 19.41 19.51 20.88 3312600.0 20.88
2020-11-04 19.45 18.6 19.34 18.7 1573000.0 18.7
2020-11-03 19.61 19.14 19.46 19.32 916000.0 19.32
2020-11-02 19.22 18.31 18.81 19.14 1554100.0 19.14
2020-10-30 18.63 17.84 18.37 18.51 1412800.0 18.51
2020-10-29 18.24 17.4 17.4 18.13 1011900.0 18.13
2020-10-28 18.67 17.53 18.58 17.64 2060600.0 17.64
2020-10-27 19.22 18.64 18.8 19.21 818800.0 19.21
2020-10-26 19.53 18.73 19.1 18.77 1224100.0 18.77
2020-10-23 19.51 19.1 19.49 19.23 885900.0 19.23
2020-10-22 19.76 19.23 19.52 19.51 1323600.0 19.51
2020-10-21 20.06 19.25 19.28 19.9 1812000.0 19.9
2020-10-20 19.42 18.91 19.3 19.06 1117800.0 19.06
2020-10-19 19.83 19.23 19.55 19.24 1660200.0 19.24
2020-10-16 19.7 19.2 19.58 19.42 1174200.0 19.42
2020-10-15 19.64 18.97 19.22 19.56 1362700.0 19.56
2020-10-14 19.92 19.47 19.85 19.69 1236900.0 19.69
2020-10-13 19.46 18.75 19.27 19.42 1916800.0 19.42
2020-10-12 19.84 19.05 19.21 19.54 1353600.0 19.54
2020-10-09 19.32 18.76 18.8 19.3 1968700.0 19.3
2020-10-08 18.65 18.04 18.04 18.37 1742100.0 18.37
2020-10-07 18.02 17.65 18.0 17.84 1147200.0 17.84
2020-10-06 18.81 17.63 18.79 17.7 2170600.0 17.7
2020-10-05 18.93 18.39 18.47 18.68 1266400.0 18.68
2020-10-02 18.79 18.26 18.67 18.31 1193700.0 18.31
2020-10-01 19.11 18.7 18.85 18.88 1558900.0 18.88
2020-09-30 19.03 18.25 18.44 18.67 2349400.0 18.67
2020-09-29 18.57 17.96 18.21 18.56 2410900.0 18.56
2020-09-28 18.93 18.07 18.71 18.16 1938700.0 18.16
2020-09-25 18.77 18.14 18.72 18.38 2145100.0 18.38
2020-09-24 19.13 18.02 18.41 18.88 3021800.0 18.88
2020-09-23 20.08 18.44 19.97 18.55 2870400.0 18.55
2020-09-22 20.85 20.16 20.6 20.51 2208600.0 20.51
2020-09-21 21.69 20.08 21.4 20.15 2857000.0 20.15
2020-09-18 23.03 21.97 22.56 22.08 2948600.0 22.08
2020-09-17 22.58 21.04 21.95 22.45 2966200.0 22.45
2020-09-16 23.27 22.14 22.66 22.26 4912200.0 22.26
2020-09-15 22.78 22.07 22.52 22.29 3285400.0 22.29
2020-09-14 22.19 20.86 20.86 22.09 3399700.0 22.09
2020-09-11 21.6 20.57 20.93 20.59 1834900.0 20.59
2020-09-10 21.33 20.65 21.22 20.82 1372100.0 20.82
2020-09-09 20.96 20.22 20.22 20.91 1352900.0 20.91
2020-09-08 20.41 19.24 19.65 19.99 1438000.0 19.99
2020-09-04 20.83 19.68 20.83 20.39 1394400.0 20.39
2020-09-03 20.95 20.12 20.71 20.9 1369500.0 20.9
2020-09-02 20.9 20.14 20.8 20.87 1214300.0 20.87
2020-09-01 21.86 20.89 21.8 21.1 1451900.0 21.1
2020-08-31 21.85 21.1 21.35 21.45 1562900.0 21.45
2020-08-28 21.32 20.42 20.45 21.06 1877300.0 21.06
2020-08-27 20.44 19.49 20.4 20.26 2352800.0 20.26
2020-08-26 20.03 19.04 19.04 19.96 1704100.0 19.96
2020-08-25 19.42 18.85 19.12 19.41 1803900.0 19.41
2020-08-24 19.64 19.01 19.64 19.23 1429000.0 19.23
2020-08-21 19.59 19.08 19.49 19.27 1236600.0 19.27
2020-08-20 20.09 19.36 19.44 19.86 1627900.0 19.86
2020-08-19 20.35 19.31 20.14 19.49 1869500.0 19.49
2020-08-18 21.19 20.15 21.15 20.37 1414900.0 20.37
2020-08-17 20.63 20.11 20.32 20.58 1798700.0 20.58
2020-08-14 19.84 19.32 19.69 19.63 1616300.0 19.63
2020-08-13 19.98 19.34 19.5 19.74 2115300.0 19.74
2020-08-12 19.92 18.82 19.91 19.08 3049100.0 19.08
2020-08-11 20.49 19.17 20.17 19.25 3285400.0 19.25
2020-08-10 22.78 21.13 22.33 21.17 2494200.0 21.17
2020-08-07 22.85 21.7 22.34 22.05 3411100.0 22.05
2020-08-06 24.69 23.45 24.6 23.88 1900300.0 23.88
2020-08-05 25.32 24.18 25.17 24.27 1621900.0 24.27
2020-08-04 24.53 23.4 23.7 24.49 1994500.0 24.49
2020-08-03 23.9 23.21 23.74 23.71 968300.0 23.71
2020-07-31 24.2 23.07 23.25 24.0 1618300.0 24.0
2020-07-30 23.6 22.68 23.2 22.84 1398000.0 22.84
2020-07-29 24.61 23.61 24.58 23.93 1806800.0 23.93
2020-07-28 24.74 23.81 23.92 24.49 1757800.0 24.49
2020-07-27 24.98 24.25 24.51 24.5 1987100.0 24.5
2020-07-24 23.71 23.11 23.31 23.55 1887500.0 23.55
2020-07-23 23.97 22.36 23.85 22.83 2170500.0 22.83
2020-07-22 24.13 23.26 23.8 23.91 1971000.0 23.91
2020-07-21 23.78 23.06 23.6 23.24 2357800.0 23.24
2020-07-20 22.7 21.91 22.16 22.59 1363400.0 22.59
2020-07-17 21.88 21.14 21.46 21.76 1277900.0 21.76
2020-07-16 21.72 20.74 21.5 21.09 1370600.0 21.09
2020-07-15 21.97 21.23 21.9 21.74 1075800.0 21.74
2020-07-14 22.0 20.73 21.12 22.0 1637400.0 22.0
2020-07-13 23.1 21.16 23.01 21.28 2214600.0 21.28
2020-07-10 22.91 22.11 22.71 22.47 1597400.0 22.47
2020-07-09 23.3 21.89 23.0 22.79 2253900.0 22.79
2020-07-08 23.03 22.06 22.1 22.74 2417000.0 22.74
2020-07-07 21.91 20.56 20.58 21.66 1938200.0 21.66
2020-07-06 21.16 20.34 20.99 20.71 1206600.0 20.71
2020-07-02 21.24 20.57 20.93 20.59 1246700.0 20.59
2020-07-01 21.37 20.38 21.34 21.15 1624300.0 21.15
2020-06-30 21.42 19.97 20.4 21.33 2042600.0 21.33
2020-06-29 20.42 19.97 20.3 20.4 1448300.0 20.4
2020-06-26 20.21 19.18 19.68 20.1 1451500.0 20.1
2020-06-25 19.79 19.27 19.68 19.79 1103500.0 19.79
2020-06-24 20.49 19.39 19.84 19.62 1640600.0 19.62
2020-06-23 20.64 20.08 20.48 20.17 2012600.0 20.17
2020-06-22 20.28 19.26 19.42 19.98 2445000.0 19.98
2020-06-19 19.03 18.08 18.28 18.91 2661500.0 18.91
2020-06-18 18.41 17.83 18.23 17.97 1387900.0 17.97
2020-06-17 18.7 18.23 18.32 18.39 875800.0 18.39
2020-06-16 18.93 18.13 18.86 18.33 1672400.0 18.33
2020-06-15 18.85 17.48 18.0 18.78 1538600.0 18.78
2020-06-12 19.44 18.29 19.0 18.53 1771700.0 18.53
2020-06-11 20.19 18.55 19.66 18.74 2648500.0 18.74
2020-06-10 19.68 18.43 19.05 19.62 2041000.0 19.62
2020-06-09 19.41 18.6 19.05 18.67 2247400.0 18.67
2020-06-08 18.8 18.0 18.43 18.76 2319400.0 18.76
2020-06-05 18.01 17.29 17.65 17.96 2173600.0 17.96
2020-06-04 18.54 17.96 18.36 18.3 1484900.0 18.3
2020-06-03 18.53 17.67 18.25 18.01 3058000.0 18.01
2020-06-02 20.6 18.8 20.55 18.8 2675700.0 18.8
2020-06-01 20.57 19.34 19.5 20.52 2425800.0 20.52
2020-05-29 19.63 19.05 19.57 19.23 2122800.0 19.23
2020-05-28 19.7 18.55 19.39 18.89 2613300.0 18.89
2020-05-27 19.21 18.29 18.99 19.11 2887300.0 19.11
2020-05-26 20.69 19.23 20.69 19.44 2998100.0 19.44
2020-05-22 21.31 20.84 21.05 20.95 1300700.0 20.95
2020-05-21 21.74 20.43 21.6 20.86 1899300.0 20.86
2020-05-20 22.47 21.31 22.35 21.93 2115800.0 21.93
2020-05-19 22.5 21.0 21.1 22.3 3577900.0 22.3
2020-05-18 21.99 20.71 21.88 20.81 2948600.0 20.81
2020-05-15 21.46 19.48 19.7 21.31 4683400.0 21.31
2020-05-14 19.2 17.86 18.07 18.74 3621600.0 18.74
2020-05-13 18.55 17.55 18.4 17.97 3306300.0 17.97
2020-05-12 18.5 17.25 17.25 18.09 3740500.0 18.09
2020-05-11 18.37 16.06 18.37 17.13 4128200.0 17.13
2020-05-08 18.58 18.02 18.36 18.12 988200.0 18.12
2020-05-07 18.43 17.66 18.2 18.27 2504900.0 18.27
2020-05-06 18.04 17.39 17.84 17.82 1029600.0 17.82
2020-05-05 18.17 17.33 17.87 18.07 807500.0 18.07
2020-05-04 18.38 17.85 18.28 17.88 1233200.0 17.88
2020-05-01 18.0 16.84 17.15 17.96 1153500.0 17.96
2020-04-30 18.19 17.4 17.87 17.49 1070800.0 17.49
2020-04-29 18.25 17.33 17.43 18.24 1280800.0 18.24
2020-04-28 17.78 17.03 17.26 17.53 1058000.0 17.53
2020-04-27 17.66 16.99 17.5 17.48 868000.0 17.48
2020-04-24 17.68 16.76 17.5 17.43 1640500.0 17.43
2020-04-23 17.9 16.87 17.05 17.06 2236400.0 17.06
2020-04-22 16.99 16.02 16.26 16.85 1832000.0 16.85
2020-04-21 15.91 14.6 14.64 15.73 1771800.0 15.73
2020-04-20 15.69 14.83 15.24 15.54 1587100.0 15.54
2020-04-17 15.51 14.82 15.12 15.07 2273500.0 15.07
2020-04-16 15.69 15.23 15.48 15.63 1149600.0 15.63
2020-04-15 15.63 14.65 14.95 15.36 2256200.0 15.36
2020-04-14 16.75 15.11 15.98 15.4 1915900.0 15.4
2020-04-13 15.91 13.96 14.61 15.7 2118900.0 15.7
2020-04-09 14.73 14.01 14.11 14.66 1378300.0 14.66
2020-04-08 13.84 13.32 13.56 13.64 885100.0 13.64
2020-04-07 14.23 13.26 13.85 13.48 1459700.0 13.48
2020-04-06 13.65 12.76 12.82 13.42 1649000.0 13.42
2020-04-03 13.25 12.45 12.86 12.5 963100.0 12.5
2020-04-02 13.56 12.43 12.44 12.91 1901200.0 12.91
2020-04-01 12.37 11.07 11.4 12.28 1593400.0 12.28
2020-03-31 12.42 11.17 11.71 11.38 2127200.0 11.38
2020-03-30 12.9 11.44 12.3 11.88 1390200.0 11.88
2020-03-27 13.32 12.05 13.18 12.32 1698400.0 12.32
2020-03-26 15.42 13.06 14.65 13.5 1689000.0 13.5
2020-03-25 14.97 13.09 13.5 14.34 1960600.0 14.34
2020-03-24 13.69 12.18 12.59 13.3 2449700.0 13.3
2020-03-23 11.74 10.61 11.62 11.1 2260600.0 11.1
2020-03-20 12.58 10.46 12.58 10.77 2856500.0 10.77
2020-03-19 13.72 9.83 11.36 11.92 5731100.0 11.92
2020-03-18 13.94 11.13 11.77 11.51 2537000.0 11.51
2020-03-17 13.84 11.64 11.77 12.58 2873200.0 12.58
2020-03-16 12.38 9.0 9.04 11.83 2349400.0 11.83
2020-03-13 12.6 10.91 12.36 11.14 2723700.0 11.14
2020-03-12 13.65 12.1 12.93 12.15 2680400.0 12.15
2020-03-11 15.64 13.97 15.64 14.17 2190200.0 14.17
2020-03-10 16.03 14.98 15.64 15.73 2404900.0 15.73
2020-03-09 16.29 15.47 16.0 15.48 1095400.0 15.48
2020-03-06 17.36 16.25 17.32 16.8 1664300.0 16.8
2020-03-05 17.48 16.79 17.18 17.31 2820200.0 17.31
2020-03-04 17.39 16.64 17.12 16.95 1395900.0 16.95
2020-03-03 17.59 15.96 16.36 16.95 2339900.0 16.95
2020-03-02 16.38 15.86 16.05 16.11 2370100.0 16.11
2020-02-28 16.56 15.08 15.88 15.83 3910700.0 15.83
2020-02-27 18.95 17.16 18.91 17.16 2078300.0 17.16
2020-02-26 18.7 17.77 17.77 18.49 1321600.0 18.49
2020-02-25 18.58 17.7 17.82 18.02 1875300.0 18.02
2020-02-24 18.75 17.58 18.63 18.12 2492700.0 18.12
2020-02-21 19.34 18.1 19.21 18.77 1507300.0 18.77
2020-02-20 19.1 18.58 18.72 18.68 2310500.0 18.68
2020-02-19 18.85 18.01 18.77 18.77 1423900.0 18.77
2020-02-18 18.8 18.2 18.24 18.71 3029400.0 18.71