SSR Mining Inc (ZSV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.9810 | 5.0320 | 4.9100 | 4.9610 | 4.9610 | - |
| 02 May 2024 | 5.0020 | 5.0560 | 4.9310 | 5.0080 | 5.0080 | - |
| 30 Apr 2024 | 5.1200 | 5.3540 | 5.0300 | 5.0300 | 5.0300 | 180 |
| 29 Apr 2024 | 5.1220 | 5.2880 | 5.1060 | 5.2060 | 5.2060 | 2,000 |
| 26 Apr 2024 | 5.1220 | 5.2000 | 5.1220 | 5.1640 | 5.1640 | - |
| 25 Apr 2024 | 5.0140 | 5.2340 | 5.0140 | 5.1440 | 5.1440 | 2,580 |
| 24 Apr 2024 | 4.9530 | 5.0860 | 4.9530 | 5.0660 | 5.0660 | 100 |
| 23 Apr 2024 | 4.7710 | 5.0560 | 4.7710 | 5.0360 | 5.0360 | - |
| 22 Apr 2024 | 4.8600 | 4.9500 | 4.7620 | 4.9500 | 4.9500 | 2,100 |
| 19 Apr 2024 | 4.7650 | 5.0860 | 4.7610 | 4.9940 | 4.9940 | 195 |
| 18 Apr 2024 | 4.7310 | 4.9110 | 4.7310 | 4.8010 | 4.8010 | 125 |
| 17 Apr 2024 | 4.7010 | 4.8110 | 4.6390 | 4.7030 | 4.7030 | 460 |
| 16 Apr 2024 | 4.7710 | 4.8800 | 4.6940 | 4.7270 | 4.7270 | - |
| 15 Apr 2024 | 4.9210 | 4.9380 | 4.8070 | 4.8940 | 4.8940 | 825 |
| 12 Apr 2024 | 5.0220 | 5.1700 | 4.9430 | 4.9430 | 4.9430 | 4,290 |
| 11 Apr 2024 | 4.8720 | 5.0260 | 4.8190 | 5.0260 | 5.0260 | - |
| 10 Apr 2024 | 4.7010 | 4.8460 | 4.5780 | 4.8150 | 4.8150 | - |
| 09 Apr 2024 | 4.4740 | 4.7320 | 4.4580 | 4.6420 | 4.6420 | 500 |
| 08 Apr 2024 | 4.5110 | 4.5920 | 4.4720 | 4.5170 | 4.5170 | 850 |
| 05 Apr 2024 | 4.3200 | 4.3700 | 4.3140 | 4.3210 | 4.3210 | - |
| 04 Apr 2024 | 4.3580 | 4.4000 | 4.3580 | 4.3870 | 4.3870 | 450 |
| 03 Apr 2024 | 4.4330 | 4.4330 | 4.3830 | 4.3830 | 4.3830 | 750 |
| 02 Apr 2024 | 4.4180 | 4.4180 | 4.2600 | 4.3430 | 4.3430 | 3,100 |
| 28 Mar 2024 | 3.9700 | 4.1400 | 3.9700 | 4.1400 | 4.1400 | 841 |
| 27 Mar 2024 | 3.7850 | 3.9700 | 3.7850 | 3.9700 | 3.9700 | - |
| 26 Mar 2024 | 3.6350 | 3.8250 | 3.6350 | 3.8250 | 3.8250 | - |
| 25 Mar 2024 | 3.7300 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 200 |
| 22 Mar 2024 | 3.6350 | 3.7800 | 3.6350 | 3.7350 | 3.7350 | - |
| 21 Mar 2024 | 3.7650 | 3.8400 | 3.7100 | 3.7200 | 3.7200 | 150 |
| 20 Mar 2024 | 3.6550 | 3.6900 | 3.6350 | 3.6400 | 3.6400 | - |
| 19 Mar 2024 | 3.6650 | 3.7700 | 3.6350 | 3.6850 | 3.6850 | 1,700 |
| 18 Mar 2024 | 3.6300 | 3.7050 | 3.5850 | 3.7050 | 3.7050 | 550 |
| 15 Mar 2024 | 3.7950 | 3.7950 | 3.6850 | 3.7800 | 3.7800 | 500 |
| 14 Mar 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | - |
| 13 Mar 2024 | 3.7350 | 3.8550 | 3.7350 | 3.8050 | 3.8050 | 250 |
| 12 Mar 2024 | 3.9350 | 3.9350 | 3.7500 | 3.7650 | 3.7650 | 1,500 |
| 11 Mar 2024 | 3.8950 | 4.0200 | 3.8950 | 4.0050 | 4.0050 | 1,250 |
| 08 Mar 2024 | 4.0700 | 4.1400 | 3.9600 | 3.9600 | 3.9600 | - |
| 07 Mar 2024 | 3.9850 | 4.1150 | 3.9550 | 4.1050 | 4.1050 | 1,000 |
| 06 Mar 2024 | 3.8250 | 4.0100 | 3.8250 | 3.9950 | 3.9950 | 170 |
| 05 Mar 2024 | 3.8050 | 3.9600 | 3.7800 | 3.8850 | 3.8850 | - |
| 04 Mar 2024 | 3.9250 | 3.9350 | 3.8450 | 3.8550 | 3.8550 | 500 |
| 01 Mar 2024 | 3.9550 | 3.9750 | 3.9250 | 3.9750 | 3.9750 | - |
| 29 Feb 2024 | 3.9550 | 4.0800 | 3.9550 | 3.9950 | 3.9950 | 4,000 |
| 28 Feb 2024 | 4.2300 | 4.2450 | 4.2000 | 4.2000 | 4.2000 | 3,100 |
| 27 Feb 2024 | 4.2750 | 4.3150 | 4.2250 | 4.3150 | 4.3150 | 1,025 |
| 26 Feb 2024 | 4.3250 | 4.3250 | 4.2000 | 4.3000 | 4.3000 | 3,200 |
| 23 Feb 2024 | 3.9800 | 4.1900 | 3.9800 | 4.1900 | 4.1900 | 700 |
| 22 Feb 2024 | 4.1450 | 4.1450 | 3.9800 | 3.9800 | 3.9800 | 1,050 |
| 21 Feb 2024 | 4.2450 | 4.2450 | 4.1950 | 4.2450 | 4.2450 | 625 |
| 20 Feb 2024 | 4.5000 | 4.5000 | 3.9500 | 4.1900 | 4.1900 | 8,460 |
| 19 Feb 2024 | 4.5300 | 4.6550 | 4.5050 | 4.5050 | 4.5050 | 4,470 |
| 16 Feb 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5250 | 4.5250 | 7,150 |
| 15 Feb 2024 | 4.1150 | 4.4700 | 4.1150 | 4.4250 | 4.4250 | 6,400 |
| 14 Feb 2024 | 4.1400 | 4.4700 | 3.9900 | 4.1050 | 4.1050 | 11,820 |
| 13 Feb 2024 | 8.9700 | 9.0100 | 3.6750 | 3.6750 | 3.6750 | 4,519 |
| 12 Feb 2024 | 8.7500 | 9.0600 | 8.7500 | 9.0600 | 9.0600 | 100 |
| 09 Feb 2024 | 8.7100 | 8.8200 | 8.6300 | 8.8200 | 8.8200 | - |
| 08 Feb 2024 | 8.6700 | 8.7900 | 8.5600 | 8.7200 | 8.7200 | 1,000 |
| 07 Feb 2024 | 8.6600 | 8.7500 | 8.6600 | 8.6900 | 8.6900 | - |
| 06 Feb 2024 | 8.5900 | 8.7800 | 8.5700 | 8.7800 | 8.7800 | 120 |
| 05 Feb 2024 | 8.7200 | 8.7300 | 8.6500 | 8.6800 | 8.6800 | - |
| 02 Feb 2024 | 8.9700 | 8.9700 | 8.7900 | 8.7900 | 8.7900 | - |
| 01 Feb 2024 | 8.6800 | 8.7000 | 8.5900 | 8.7000 | 8.7000 | - |
| 31 Jan 2024 | 8.6700 | 8.8900 | 8.6400 | 8.8800 | 8.8800 | 100 |
| 30 Jan 2024 | 8.7100 | 8.8000 | 8.6600 | 8.7600 | 8.7600 | 1,050 |
| 29 Jan 2024 | 8.6900 | 8.7200 | 8.6900 | 8.6900 | 8.6900 | - |
| 26 Jan 2024 | 8.8100 | 8.8400 | 8.6900 | 8.6900 | 8.6900 | 45 |
| 25 Jan 2024 | 8.6800 | 8.8000 | 8.6500 | 8.7000 | 8.7000 | 97 |
| 24 Jan 2024 | 8.9300 | 9.0000 | 8.7800 | 8.7800 | 8.7800 | - |
| 23 Jan 2024 | 8.9600 | 9.0900 | 8.8900 | 8.9600 | 8.9600 | 51 |
| 22 Jan 2024 | 8.8000 | 8.9100 | 8.8000 | 8.8800 | 8.8800 | - |
| 19 Jan 2024 | 9.0600 | 9.0600 | 9.0300 | 9.0300 | 9.0300 | 200 |
| 18 Jan 2024 | 9.1300 | 9.1700 | 9.1100 | 9.1200 | 9.1200 | - |
| 17 Jan 2024 | 9.1700 | 9.2700 | 9.1500 | 9.2200 | 9.2200 | - |
| 16 Jan 2024 | 9.3800 | 9.3800 | 9.2400 | 9.3300 | 9.3300 | - |
| 15 Jan 2024 | 9.4100 | 9.4100 | 9.2600 | 9.2600 | 9.2600 | 1,000 |
| 12 Jan 2024 | 9.3200 | 9.5600 | 9.3200 | 9.4100 | 9.4100 | - |
| 11 Jan 2024 | 9.3700 | 9.3700 | 9.3100 | 9.3100 | 9.3100 | - |
| 10 Jan 2024 | 9.3600 | 9.4700 | 9.3000 | 9.3900 | 9.3900 | - |
| 09 Jan 2024 | 9.5100 | 9.5100 | 9.4300 | 9.4300 | 9.4300 | 6 |
| 08 Jan 2024 | 9.5100 | 9.5700 | 9.3800 | 9.5000 | 9.5000 | - |
| 05 Jan 2024 | 9.5700 | 9.6400 | 9.5200 | 9.5200 | 9.5200 | - |
| 04 Jan 2024 | 9.6100 | 9.6600 | 9.5800 | 9.6400 | 9.6400 | - |
| 03 Jan 2024 | 9.6100 | 9.7600 | 9.5500 | 9.6800 | 9.6800 | 100 |
| 02 Jan 2024 | 9.5900 | 9.8200 | 9.5900 | 9.7900 | 9.7900 | - |
| 29 Dec 2023 | 9.6300 | 9.7100 | 9.6300 | 9.7100 | 9.7100 | - |
| 28 Dec 2023 | 9.8900 | 9.8900 | 9.7700 | 9.8900 | 9.8900 | - |
| 27 Dec 2023 | 9.9100 | 9.9800 | 9.7700 | 9.8900 | 9.8900 | - |
| 22 Dec 2023 | 9.9100 | 10.0600 | 9.9100 | 10.0600 | 10.0600 | - |
| 21 Dec 2023 | 9.9100 | 10.0200 | 9.9100 | 10.0200 | 10.0200 | 1,000 |
| 20 Dec 2023 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | - |
| 19 Dec 2023 | 9.8600 | 9.8900 | 9.8600 | 9.8900 | 9.8900 | - |
| 18 Dec 2023 | 9.7600 | 9.9400 | 9.7600 | 9.9400 | 9.9400 | - |
| 15 Dec 2023 | 9.5200 | 9.9700 | 9.5200 | 9.8700 | 9.8700 | 200 |
| 14 Dec 2023 | 9.9800 | 10.0600 | 9.4300 | 9.5500 | 9.5500 | 2,400 |
| 13 Dec 2023 | 9.6000 | 9.9000 | 9.6000 | 9.6200 | 9.6200 | 1,700 |
| 12 Dec 2023 | 10.0200 | 10.0200 | 9.7500 | 9.7500 | 9.7500 | - |
| 11 Dec 2023 | 10.3600 | 10.3600 | 10.0600 | 10.0600 | 10.0600 | - |
| 08 Dec 2023 | 10.5000 | 10.5200 | 10.4200 | 10.4600 | 10.4600 | 1,000 |
| *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.