UK markets open in 6 hours 5 minutes

SSR Mining Inc (ZSV.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
5.02-0.02 (-0.32%)
At close: 10:23AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20245.045.045.025.025.02250
06 May 20245.045.045.045.045.04-
03 May 20245.045.045.045.045.04-
02 May 20245.085.085.045.045.0410
30 Apr 20245.125.125.125.125.12-
29 Apr 20245.125.125.125.125.12-
26 Apr 20245.125.125.125.125.12-
25 Apr 20245.045.045.045.045.04-
24 Apr 20244.984.984.984.984.98-
23 Apr 20244.864.864.864.864.86-
22 Apr 20244.864.864.864.864.86-
19 Apr 20244.764.764.764.764.76-
18 Apr 20244.824.824.734.734.731,000
17 Apr 20244.824.824.824.824.82-
16 Apr 20244.934.934.934.934.93-
15 Apr 20245.005.005.005.005.00-
12 Apr 20245.035.055.005.005.002,500
11 Apr 20244.874.874.874.874.87-
10 Apr 20244.704.704.554.554.55216
09 Apr 20244.514.514.514.514.51-
08 Apr 20244.514.514.514.514.51-
05 Apr 20244.414.414.414.414.41-
04 Apr 20244.414.414.414.414.41-
03 Apr 20244.414.414.414.414.41-
02 Apr 20244.284.284.284.284.28-
28 Mar 20243.974.053.974.054.05150
27 Mar 20243.793.793.793.793.79-
26 Mar 20243.693.693.693.693.69-
25 Mar 20243.713.733.713.733.731,000
22 Mar 20243.713.713.713.713.71-
21 Mar 20243.773.773.773.773.77-
20 Mar 20243.673.673.673.673.67-
19 Mar 20243.673.673.673.673.67-
18 Mar 20243.663.673.663.673.67400
15 Mar 20243.853.853.853.853.85-
14 Mar 20243.863.863.863.863.86-
13 Mar 20243.903.903.903.903.90-
12 Mar 20244.004.004.004.004.00-
11 Mar 20244.004.004.004.004.00-
08 Mar 20244.074.084.074.084.083,000
07 Mar 20243.953.953.953.953.95-
06 Mar 20243.893.893.893.893.89-
05 Mar 20243.893.893.893.893.89-
04 Mar 20243.963.963.963.963.96-
01 Mar 20244.034.034.034.034.03-
29 Feb 20244.074.074.074.074.07-
28 Feb 20244.264.264.264.264.26-
27 Feb 20244.284.284.284.284.28-
26 Feb 20244.244.244.244.244.24-
23 Feb 20244.054.054.054.054.05-
22 Feb 20244.224.224.054.054.05650
21 Feb 20244.244.244.244.244.24-
20 Feb 20244.514.514.004.004.001,125
19 Feb 20244.534.554.514.514.511,080
16 Feb 20244.414.574.414.504.501,400
15 Feb 20244.134.194.134.194.191,000
14 Feb 20244.264.264.264.264.26-
13 Feb 20248.979.034.104.104.104,100
12 Feb 20248.848.848.848.848.84-
09 Feb 20248.748.748.748.748.74-
08 Feb 20248.748.748.748.748.74-
07 Feb 20248.748.748.748.748.74-
06 Feb 20248.748.748.748.748.74-
05 Feb 20248.918.918.918.918.91-
02 Feb 20248.968.968.968.968.961,000
01 Feb 20248.838.838.838.838.83-
31 Jan 20248.838.838.838.838.83-
30 Jan 20248.878.878.878.878.87-
29 Jan 20248.878.878.878.878.87-
26 Jan 20248.878.878.878.878.87-
25 Jan 20248.878.878.878.878.87-
24 Jan 20248.978.978.978.978.97-
23 Jan 20248.978.978.978.978.97-
22 Jan 20248.888.888.888.888.88-
19 Jan 20249.209.209.209.209.20-
18 Jan 20249.299.299.299.299.29-
17 Jan 20249.369.369.369.369.36-
16 Jan 20249.379.379.379.379.37-
15 Jan 20249.419.419.379.379.371,500
12 Jan 20249.329.329.329.329.32-
11 Jan 20249.379.379.319.319.311,000
10 Jan 20249.519.519.369.369.36125
09 Jan 20249.519.519.519.519.51-
08 Jan 20249.669.669.389.399.3941
05 Jan 20249.699.699.699.699.69-
04 Jan 20249.799.799.799.799.79-
03 Jan 20249.799.799.799.799.79-
02 Jan 20249.839.839.839.839.83-
29 Dec 20239.839.839.839.839.83-
28 Dec 202310.0410.0410.0410.0410.04-
27 Dec 202310.0410.0410.0410.0410.04-
22 Dec 202310.0610.0610.0610.0610.06-
21 Dec 202310.0810.0810.0810.0810.08-
20 Dec 202310.1210.1210.1210.1210.12-
19 Dec 20239.969.969.969.969.96-
18 Dec 20239.969.969.969.969.96-
15 Dec 20239.679.969.679.969.96250
14 Dec 20239.989.989.989.989.98-
13 Dec 20239.809.809.809.809.80-
12 Dec 202310.1210.129.909.909.902,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...