SSR Mining Inc. (0VGE.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 05:33PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 200 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | 14,328 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 10,976 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 6,498 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 5.82 | 5.82 | 5.71 | 5.71 | 5.71 | 18,728 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | 65,420 |
| 27 Feb 2024 | 6.36 | 6.36 | 6.31 | 6.31 | 6.31 | 16,094 |
| 26 Feb 2024 | 6.18 | 6.26 | 6.18 | 6.26 | 6.26 | 33,138 |
| 23 Feb 2024 | 5.94 | 6.13 | 5.94 | 6.13 | 6.13 | 57,546 |
| 22 Feb 2024 | 5.84 | 5.84 | 5.79 | 5.84 | 5.84 | 47,120 |
| 21 Feb 2024 | 6.14 | 6.23 | 6.14 | 6.15 | 6.15 | 39,544 |
| 20 Feb 2024 | 5.98 | 6.26 | 5.82 | 6.20 | 6.20 | 198,956 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.53 | 6.63 | 6.44 | 6.56 | 6.56 | 105,107 |
| 15 Feb 2024 | 5.98 | 6.48 | 5.84 | 6.39 | 6.39 | 265,878 |
| 14 Feb 2024 | 6.00 | 6.23 | 5.75 | 5.87 | 5.87 | 332,956 |
| 13 Feb 2024 | 11.07 | 11.07 | 5.14 | 5.54 | 5.54 | 434,271 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 11,908 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 12.81 | 12.88 | 12.80 | 12.88 | 12.88 | 6,154 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 12.78 | 12.85 | 12.78 | 12.85 | 12.85 | 23,583 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 6,891 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 3,972 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 13.79 | 13.79 | 13.71 | 13.71 | 13.71 | 200 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 608 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 16,883 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 7,032 |
| 03 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 6,925 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | 12,408 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 14.24 | 14.24 | 13.94 | 13.94 | 13.94 | 16,484 |
| 13 Dec 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 2,097 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.