UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.55 +0.44 (+0.56%) GOLD FUTURES
2,310.00 +1.40 (+0.06%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,855.62 +112.66 (+0.22%)
SSR Mining Inc (ZSV.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.9760 | 4.9930 | 4.9460 | 4.9550 | 4.9550 | - |
| 02 May 2024 | 4.9960 | 4.9960 | 4.9230 | 4.9920 | 4.9920 | - |
| 30 Apr 2024 | 5.0900 | 5.1460 | 5.0780 | 5.0780 | 5.0780 | - |
| 29 Apr 2024 | 5.1160 | 5.1940 | 5.1160 | 5.1760 | 5.1760 | - |
| 26 Apr 2024 | 5.0700 | 5.1540 | 5.0700 | 5.1540 | 5.1540 | - |
| 25 Apr 2024 | 5.0320 | 5.1340 | 4.9690 | 5.0600 | 5.0600 | - |
| 24 Apr 2024 | 4.9690 | 5.0440 | 4.9690 | 5.0440 | 5.0440 | - |
| 23 Apr 2024 | 4.8940 | 5.0840 | 4.7680 | 5.0840 | 5.0840 | 20 |
| 22 Apr 2024 | 4.8550 | 4.9220 | 4.8550 | 4.9220 | 4.9220 | - |
| 19 Apr 2024 | 4.7760 | 5.0440 | 4.7560 | 5.0440 | 5.0440 | - |
| 18 Apr 2024 | 4.7260 | 4.8600 | 4.7260 | 4.8600 | 4.8600 | - |
| 17 Apr 2024 | 4.6960 | 4.7700 | 4.6960 | 4.7050 | 4.7050 | - |
| 16 Apr 2024 | 4.8350 | 4.8350 | 4.7290 | 4.7290 | 4.7290 | - |
| 15 Apr 2024 | 4.9160 | 4.9160 | 4.8300 | 4.8360 | 4.8360 | - |
| 12 Apr 2024 | 5.0160 | 5.0920 | 4.9180 | 4.9180 | 4.9180 | - |
| 11 Apr 2024 | 4.8660 | 4.9650 | 4.8500 | 4.9650 | 4.9650 | - |
| 10 Apr 2024 | 4.6960 | 4.8120 | 4.6960 | 4.8120 | 4.8120 | - |
| 09 Apr 2024 | 4.4530 | 4.7430 | 4.4530 | 4.6480 | 4.6480 | - |
| 08 Apr 2024 | 4.5060 | 4.5280 | 4.4470 | 4.4810 | 4.4810 | - |
| 05 Apr 2024 | 4.3040 | 4.4530 | 4.3000 | 4.4530 | 4.4530 | - |
| 04 Apr 2024 | 4.3580 | 4.4430 | 4.3580 | 4.4430 | 4.4430 | - |
| 03 Apr 2024 | 4.3960 | 4.3960 | 4.3020 | 4.3540 | 4.3540 | - |
| 02 Apr 2024 | 4.2750 | 4.4170 | 4.2750 | 4.4170 | 4.4170 | - |
| 28 Mar 2024 | 3.9650 | 4.1350 | 3.9650 | 4.1200 | 4.1200 | - |
| 27 Mar 2024 | 3.7800 | 3.9450 | 3.7750 | 3.9450 | 3.9450 | - |
| 26 Mar 2024 | 3.6300 | 3.8100 | 3.6300 | 3.8100 | 3.8100 | - |
| 25 Mar 2024 | 3.7000 | 3.7150 | 3.7000 | 3.7150 | 3.7150 | - |
| 22 Mar 2024 | 3.6300 | 3.7550 | 3.6300 | 3.7550 | 3.7550 | - |
| 21 Mar 2024 | 3.7600 | 3.8350 | 3.7150 | 3.7150 | 3.7150 | 109 |
| 20 Mar 2024 | 3.6500 | 3.6850 | 3.6300 | 3.6850 | 3.6850 | - |
| 19 Mar 2024 | 3.6400 | 3.7600 | 3.6400 | 3.7050 | 3.7050 | - |
| 18 Mar 2024 | 3.6250 | 3.6750 | 3.5800 | 3.6700 | 3.6700 | - |
| 15 Mar 2024 | 3.7900 | 3.7900 | 3.6750 | 3.6750 | 3.6750 | - |
| 14 Mar 2024 | 3.7700 | 3.8050 | 3.7650 | 3.7650 | 3.7650 | 210 |
| 13 Mar 2024 | 3.7800 | 3.7900 | 3.7750 | 3.7750 | 3.7750 | - |
| 12 Mar 2024 | 3.9300 | 3.9300 | 3.7250 | 3.7250 | 3.7250 | - |
| 11 Mar 2024 | 3.8900 | 4.0100 | 3.8900 | 3.9700 | 3.9700 | - |
| 08 Mar 2024 | 4.0650 | 4.1050 | 3.9600 | 3.9650 | 3.9650 | - |
| 07 Mar 2024 | 3.9450 | 4.1000 | 3.9450 | 4.1000 | 4.1000 | - |
| 06 Mar 2024 | 3.8250 | 4.0250 | 3.8200 | 4.0250 | 4.0250 | - |
| 05 Mar 2024 | 3.8000 | 3.9350 | 3.8000 | 3.9300 | 3.9300 | - |
| 04 Mar 2024 | 3.9200 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 9 |
| 01 Mar 2024 | 3.9500 | 3.9650 | 3.9300 | 3.9450 | 3.9450 | - |
| 29 Feb 2024 | 3.9500 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | - |
| 28 Feb 2024 | 4.2000 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | - |
| 27 Feb 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | - |
| 26 Feb 2024 | 4.2400 | 4.2750 | 4.2050 | 4.2750 | 4.2750 | - |
| 23 Feb 2024 | 3.9600 | 4.1650 | 3.9600 | 4.1650 | 4.1650 | - |
| 22 Feb 2024 | 4.1400 | 4.1400 | 3.9400 | 4.0350 | 4.0350 | - |
| 21 Feb 2024 | 4.2400 | 4.2400 | 4.1150 | 4.1150 | 4.1150 | - |
| 20 Feb 2024 | 4.4900 | 4.4900 | 3.9950 | 4.2150 | 4.2150 | 1,950 |
| 19 Feb 2024 | 4.5050 | 4.6200 | 4.4900 | 4.4900 | 4.4900 | - |
| 16 Feb 2024 | 4.4050 | 4.5050 | 4.4050 | 4.5050 | 4.5050 | 371 |
| 15 Feb 2024 | 4.0800 | 4.4400 | 4.0800 | 4.3900 | 4.3900 | - |
| 14 Feb 2024 | 4.2750 | 4.4000 | 3.9000 | 4.0450 | 4.0450 | 550 |
| 13 Feb 2024 | 8.9700 | 9.0000 | 3.5900 | 3.5900 | 3.5900 | 1,315 |
| 12 Feb 2024 | 8.8400 | 9.0400 | 8.8400 | 9.0400 | 9.0400 | - |
| 09 Feb 2024 | 8.7000 | 8.7800 | 8.6800 | 8.7800 | 8.7800 | - |
| 08 Feb 2024 | 8.6600 | 8.7500 | 8.6500 | 8.6600 | 8.6600 | - |
| 07 Feb 2024 | 8.6500 | 8.7700 | 8.6500 | 8.7200 | 8.7200 | - |
| 06 Feb 2024 | 8.5900 | 8.7600 | 8.5200 | 8.7600 | 8.7600 | - |
| 05 Feb 2024 | 8.7100 | 8.7100 | 8.6500 | 8.6500 | 8.6500 | - |
| 02 Feb 2024 | 8.9500 | 8.9600 | 8.7600 | 8.7600 | 8.7600 | - |
| 01 Feb 2024 | 8.6800 | 8.8400 | 8.5600 | 8.8400 | 8.8400 | - |
| 31 Jan 2024 | 8.6500 | 8.8800 | 8.6500 | 8.7900 | 8.7900 | - |
| 30 Jan 2024 | 8.7000 | 8.7300 | 8.6200 | 8.7300 | 8.7300 | - |
| 29 Jan 2024 | 8.6900 | 8.7500 | 8.6900 | 8.7500 | 8.7500 | - |
| 26 Jan 2024 | 8.8200 | 8.8200 | 8.6800 | 8.6800 | 8.6800 | - |
| 25 Jan 2024 | 8.7500 | 8.8000 | 8.7000 | 8.7000 | 8.7000 | - |
| 24 Jan 2024 | 8.9300 | 8.9900 | 8.7500 | 8.7500 | 8.7500 | - |
| 23 Jan 2024 | 8.9500 | 9.0500 | 8.8800 | 8.9500 | 8.9500 | - |
| 22 Jan 2024 | 8.8900 | 8.9100 | 8.8000 | 8.8400 | 8.8400 | 57 |
| 19 Jan 2024 | 9.0500 | 9.1000 | 8.9800 | 8.9800 | 8.9800 | - |
| 18 Jan 2024 | 9.1100 | 9.1700 | 9.1000 | 9.1100 | 9.1100 | - |
| 17 Jan 2024 | 9.1500 | 9.2400 | 9.1500 | 9.1900 | 9.1900 | 17 |
| 16 Jan 2024 | 9.3500 | 9.3600 | 9.3400 | 9.3400 | 9.3400 | - |
| 15 Jan 2024 | 9.4000 | 9.4000 | 9.3100 | 9.3100 | 9.3100 | - |
| 12 Jan 2024 | 9.3100 | 9.5000 | 9.3100 | 9.3800 | 9.3800 | - |
| 11 Jan 2024 | 9.3600 | 9.3600 | 9.2700 | 9.2700 | 9.2700 | - |
| 10 Jan 2024 | 9.3600 | 9.4700 | 9.3000 | 9.3200 | 9.3200 | - |
| 09 Jan 2024 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | 9.4500 | - |
| 08 Jan 2024 | 9.5700 | 9.5700 | 9.4500 | 9.4500 | 9.4500 | - |
| 05 Jan 2024 | 9.5800 | 9.6400 | 9.5200 | 9.5200 | 9.5200 | - |
| 04 Jan 2024 | 9.6000 | 9.6200 | 9.5400 | 9.6200 | 9.6200 | - |
| 03 Jan 2024 | 9.6000 | 9.7200 | 9.6000 | 9.7200 | 9.7200 | - |
| 02 Jan 2024 | 9.7000 | 9.9600 | 9.7000 | 9.7900 | 9.7900 | 51 |
| 29 Dec 2023 | 9.7500 | 9.7500 | 9.7200 | 9.7500 | 9.7500 | - |
| 28 Dec 2023 | 9.8800 | 9.8900 | 9.8700 | 9.8700 | 9.8700 | - |
| 27 Dec 2023 | 9.9000 | 9.9400 | 9.8500 | 9.9100 | 9.9100 | - |
| 22 Dec 2023 | 9.9000 | 10.0600 | 9.9000 | 10.0600 | 10.0600 | - |
| 21 Dec 2023 | 9.9000 | 9.9800 | 9.9000 | 9.9300 | 9.9300 | - |
| 20 Dec 2023 | 10.1000 | 10.1200 | 10.0800 | 10.0800 | 10.0800 | - |
| 19 Dec 2023 | 9.8500 | 10.0800 | 9.8500 | 10.0600 | 10.0600 | - |
| 18 Dec 2023 | 9.8700 | 9.8900 | 9.8200 | 9.8800 | 9.8800 | - |
| 15 Dec 2023 | 9.5100 | 9.9100 | 9.5100 | 9.8900 | 9.8900 | - |
| 14 Dec 2023 | 9.9600 | 10.0200 | 9.4600 | 9.4600 | 9.4600 | - |
| 13 Dec 2023 | 9.6100 | 9.7000 | 9.5900 | 9.5900 | 9.5900 | - |
| 12 Dec 2023 | 10.0000 | 10.0200 | 9.7400 | 9.7400 | 9.7400 | - |
| 11 Dec 2023 | 10.3200 | 10.3400 | 10.0200 | 10.0200 | 10.0200 | - |
| 08 Dec 2023 | 10.5000 | 10.5000 | 10.2200 | 10.2200 | 10.2200 | - |
| *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.