SSR Mining Inc (ZSV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 1,000 |
| 03 May 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| 02 May 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 30 Apr 2024 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| 29 Apr 2024 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | - |
| 26 Apr 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 25 Apr 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 24 Apr 2024 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | - |
| 23 Apr 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| 22 Apr 2024 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | - |
| 19 Apr 2024 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | - |
| 18 Apr 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| 17 Apr 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 16 Apr 2024 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 15 Apr 2024 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | - |
| 12 Apr 2024 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | - |
| 11 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 10 Apr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| 09 Apr 2024 | 4.4550 | 4.5900 | 4.4550 | 4.5900 | 4.5900 | 1,000 |
| 08 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 05 Apr 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| 04 Apr 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 03 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 02 Apr 2024 | 4.2840 | 4.4000 | 4.2840 | 4.4000 | 4.4000 | 100 |
| 28 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 27 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 26 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 25 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 22 Mar 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| 21 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 20 Mar 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 19 Mar 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 18 Mar 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 15 Mar 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| 14 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 13 Mar 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 12 Mar 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 11 Mar 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 08 Mar 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 07 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 06 Mar 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 05 Mar 2024 | 3.7850 | 3.8850 | 3.7850 | 3.8850 | 3.8850 | 120 |
| 04 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 01 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 29 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 28 Feb 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 27 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 26 Feb 2024 | 4.2150 | 4.3100 | 4.2150 | 4.3100 | 4.3100 | 1,000 |
| 23 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 22 Feb 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 21 Feb 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 20 Feb 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 19 Feb 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 16 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 14 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 13 Feb 2024 | 8.9800 | 8.9800 | 8.6000 | 8.6000 | 8.6000 | 300 |
| 12 Feb 2024 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | - |
| 09 Feb 2024 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | - |
| 08 Feb 2024 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | - |
| 07 Feb 2024 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | - |
| 06 Feb 2024 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | - |
| 05 Feb 2024 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | - |
| 02 Feb 2024 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | - |
| 01 Feb 2024 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | - |
| 31 Jan 2024 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | - |
| 30 Jan 2024 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | - |
| 29 Jan 2024 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | - |
| 26 Jan 2024 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | - |
| 25 Jan 2024 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | - |
| 24 Jan 2024 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | - |
| 23 Jan 2024 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | - |
| 22 Jan 2024 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | - |
| 19 Jan 2024 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | - |
| 18 Jan 2024 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | - |
| 17 Jan 2024 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | - |
| 16 Jan 2024 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | - |
| 15 Jan 2024 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | - |
| 12 Jan 2024 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | - |
| 11 Jan 2024 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | - |
| 10 Jan 2024 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | - |
| 09 Jan 2024 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | - |
| 08 Jan 2024 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | - |
| 05 Jan 2024 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | - |
| 04 Jan 2024 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | - |
| 03 Jan 2024 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | - |
| 02 Jan 2024 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | - |
| 29 Dec 2023 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | - |
| 28 Dec 2023 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | - |
| 27 Dec 2023 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | - |
| 22 Dec 2023 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | - |
| 21 Dec 2023 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | - |
| 20 Dec 2023 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | - |
| 19 Dec 2023 | 9.8600 | 9.9800 | 9.8600 | 9.9800 | 9.9800 | 2,000 |
| 18 Dec 2023 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | - |
| 15 Dec 2023 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | - |
| 14 Dec 2023 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | - |
| 13 Dec 2023 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | - |
| 12 Dec 2023 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | - |
| 11 Dec 2023 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | - |
| *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.