ASX - Delayed Quote AUD

SSR Mining Inc. (SSR.AX)

Compare
12.00
-0.06
(-0.50%)
At close: January 10 at 4:10:44 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.14 12.17 12.00 12.00 12.00 4,946
Jan 10, 2025 12.14 12.17 12.00 12.00 12.00 4,946
Jan 9, 2025 11.40 12.06 11.01 12.06 12.06 1,466
Jan 8, 2025 11.42 11.51 11.35 11.35 11.35 1,551
Jan 7, 2025 11.51 11.51 11.34 11.36 11.36 3,147
Jan 6, 2025 11.45 11.48 11.39 11.39 11.39 285
Jan 3, 2025 11.49 11.51 11.44 11.45 11.45 2,954
Jan 2, 2025 11.23 11.30 10.93 11.20 11.20 2,106
Dec 31, 2024 10.91 10.97 10.91 10.91 10.91 749
Dec 30, 2024 11.29 11.34 10.91 10.91 10.91 755
Dec 27, 2024 11.38 11.38 11.36 11.38 11.38 3,306
Dec 24, 2024 11.04 11.04 11.04 11.04 11.04 -
Dec 23, 2024 11.00 11.07 10.87 11.04 11.04 2,360
Dec 20, 2024 10.43 11.14 10.43 10.90 10.90 3,690
Dec 19, 2024 11.30 11.30 10.10 11.08 11.08 6,530
Dec 18, 2024 11.25 11.42 11.25 11.39 11.39 345
Dec 17, 2024 11.60 11.63 10.77 10.77 10.77 3,921
Dec 16, 2024 11.96 11.97 11.31 11.58 11.58 6,724
Dec 13, 2024 12.08 12.08 11.11 11.96 11.96 4,123
Dec 12, 2024 12.62 12.70 12.25 12.59 12.59 10,883
Dec 11, 2024 11.47 11.97 11.47 11.70 11.70 15,019
Dec 10, 2024 10.76 11.00 10.76 10.96 10.96 10,283
Dec 9, 2024 9.84 9.90 9.80 9.80 9.80 11,895
Dec 6, 2024 9.37 9.43 9.30 9.36 9.36 3,227
Dec 5, 2024 9.28 9.32 9.24 9.24 9.24 2,986
Dec 4, 2024 9.17 9.26 9.12 9.17 9.17 6,617
Dec 3, 2024 8.77 8.77 8.56 8.72 8.72 2,208
Dec 2, 2024 8.91 8.91 8.82 8.82 8.82 3,539
Nov 29, 2024 8.82 8.91 8.79 8.91 8.91 1,206
Nov 28, 2024 8.79 8.80 8.76 8.77 8.77 1,127
Nov 27, 2024 8.75 8.75 8.60 8.60 8.60 3,541
Nov 26, 2024 8.83 8.83 8.76 8.76 8.76 1,053
Nov 25, 2024 9.11 9.11 8.79 8.93 8.93 3,905
Nov 22, 2024 9.13 9.13 9.09 9.11 9.11 5,003
Nov 21, 2024 8.75 8.77 8.70 8.70 8.70 5,633
Nov 20, 2024 8.70 8.78 8.17 8.68 8.68 7,890
Nov 19, 2024 8.39 8.67 8.36 8.58 8.58 8,743
Nov 18, 2024 8.48 8.59 8.01 8.01 8.01 2,007
Nov 15, 2024 8.46 8.46 8.02 8.36 8.36 10,769
Nov 14, 2024 8.27 8.30 8.16 8.27 8.27 1,433
Nov 13, 2024 8.11 8.20 8.11 8.12 8.12 883
Nov 12, 2024 8.41 8.41 8.00 8.29 8.29 2,778
Nov 11, 2024 8.45 8.60 8.25 8.51 8.51 6,784
Nov 8, 2024 8.20 8.20 7.81 8.03 8.03 23,777
Nov 7, 2024 8.83 9.11 8.83 9.10 9.10 122
Nov 6, 2024 9.23 9.23 8.99 9.00 9.00 615
Nov 5, 2024 9.22 9.22 9.22 9.22 9.22 1
Nov 4, 2024 9.30 9.40 9.02 9.28 9.28 4,154
Nov 1, 2024 9.42 9.42 9.27 9.30 9.30 5,370
Oct 31, 2024 9.62 9.62 9.47 9.47 9.47 1,624
Oct 30, 2024 9.30 9.75 9.30 9.60 9.60 1,986
Oct 29, 2024 9.50 9.53 9.26 9.45 9.45 18,192
Oct 28, 2024 9.20 9.20 8.78 9.17 9.17 4,420
Oct 25, 2024 9.61 9.61 9.20 9.47 9.47 8,137
Oct 24, 2024 9.67 9.67 9.51 9.62 9.62 7,504
Oct 23, 2024 9.63 9.68 9.58 9.62 9.62 14,995
Oct 22, 2024 9.27 9.27 9.19 9.20 9.20 4,942
Oct 21, 2024 9.15 9.31 9.13 9.30 9.30 9,286
Oct 18, 2024 8.63 8.70 8.63 8.65 8.65 2,025
Oct 17, 2024 8.72 8.73 8.69 8.70 8.70 620
Oct 16, 2024 8.60 8.73 8.45 8.64 8.64 15,612
Oct 15, 2024 8.52 8.54 8.20 8.51 8.51 2,758
Oct 14, 2024 8.51 8.60 8.42 8.60 8.60 923
Oct 11, 2024 8.46 8.48 8.40 8.42 8.42 6,104
Oct 10, 2024 8.06 8.13 8.00 8.05 8.05 2,933
Oct 9, 2024 8.15 8.15 8.12 8.12 8.12 295
Oct 8, 2024 8.27 8.29 8.13 8.15 8.15 3,202
Oct 7, 2024 8.39 8.39 8.39 8.39 8.39 -
Oct 4, 2024 8.44 8.44 8.34 8.39 8.39 1,384
Oct 3, 2024 8.49 8.50 8.46 8.47 8.47 1,397
Oct 2, 2024 8.39 8.39 8.21 8.21 8.21 898
Oct 1, 2024 8.23 8.25 8.20 8.20 8.20 133
Sep 30, 2024 8.71 8.71 8.25 8.55 8.55 2,657
Sep 27, 2024 8.79 8.85 8.75 8.80 8.80 5,264
Sep 26, 2024 8.62 8.63 8.56 8.59 8.59 2,062
Sep 25, 2024 8.51 8.68 8.51 8.62 8.62 1,774
Sep 24, 2024 8.32 8.51 8.08 8.31 8.31 1,999
Sep 23, 2024 8.74 8.76 8.62 8.73 8.73 3,258
Sep 20, 2024 8.50 8.58 8.50 8.52 8.52 1,571
Sep 19, 2024 8.42 8.42 8.39 8.42 8.42 4,022
Sep 18, 2024 8.53 8.58 8.46 8.50 8.50 1,602
Sep 17, 2024 8.65 8.65 8.59 8.64 8.64 4,865
Sep 16, 2024 8.63 8.74 8.51 8.63 8.63 36,337
Sep 13, 2024 8.55 8.55 8.44 8.50 8.50 13,570
Sep 12, 2024 7.88 7.88 7.84 7.86 7.86 2,887
Sep 11, 2024 7.90 7.90 7.87 7.89 7.89 3,239
Sep 10, 2024 7.53 7.53 7.44 7.50 7.50 5,803
Sep 9, 2024 7.29 7.36 7.19 7.23 7.23 9,750
Sep 6, 2024 7.45 7.46 7.34 7.40 7.40 3,684
Sep 5, 2024 7.28 7.31 7.13 7.13 7.13 3,527
Sep 4, 2024 7.51 7.51 7.12 7.31 7.31 3,629
Sep 3, 2024 7.67 7.67 7.67 7.67 7.67 -
Sep 2, 2024 7.63 7.68 7.57 7.67 7.67 2,383
Aug 30, 2024 7.58 7.63 7.58 7.63 7.63 109
Aug 29, 2024 7.62 7.62 7.54 7.56 7.56 895
Aug 28, 2024 7.86 7.86 7.86 7.86 7.86 12
Aug 27, 2024 8.09 8.10 8.05 8.05 8.05 3,973
Aug 26, 2024 8.21 8.21 7.95 8.11 8.11 20,903
Aug 23, 2024 7.90 7.90 7.71 7.89 7.89 6,174
Aug 22, 2024 8.02 8.02 7.96 7.99 7.99 5,555
Aug 21, 2024 8.02 8.06 8.01 8.03 8.03 414
Aug 20, 2024 8.01 8.28 7.81 7.99 7.99 5,346
Aug 19, 2024 7.69 7.72 7.50 7.67 7.67 2,833
Aug 16, 2024 7.49 7.52 7.47 7.49 7.49 1,109
Aug 15, 2024 7.35 7.37 7.31 7.35 7.35 1,414
Aug 14, 2024 7.35 7.45 7.15 7.43 7.43 22,001
Aug 13, 2024 6.97 6.97 6.79 6.81 6.81 19,668
Aug 12, 2024 6.91 6.93 6.71 6.86 6.86 5,038
Aug 9, 2024 6.88 6.90 6.84 6.85 6.85 6,012
Aug 8, 2024 6.72 6.74 6.67 6.70 6.70 4,041
Aug 7, 2024 6.89 6.97 6.60 6.80 6.80 9,141
Aug 6, 2024 7.29 7.41 7.09 7.17 7.17 4,358
Aug 5, 2024 7.60 7.60 7.30 7.40 7.40 17,649
Aug 2, 2024 7.74 7.74 7.47 7.60 7.60 8,528
Aug 1, 2024 8.30 8.30 8.10 8.23 8.23 2,240
Jul 31, 2024 8.31 8.50 8.31 8.31 8.31 576
Jul 30, 2024 8.23 8.31 8.22 8.31 8.31 7,711
Jul 29, 2024 8.35 8.35 8.21 8.29 8.29 4,869
Jul 26, 2024 8.28 8.28 8.19 8.21 8.21 12,313
Jul 25, 2024 8.08 8.13 8.00 8.06 8.06 3,916
Jul 24, 2024 8.00 8.08 8.00 8.03 8.03 6,634
Jul 23, 2024 7.98 8.00 7.86 7.92 7.92 2,890
Jul 22, 2024 7.89 7.91 7.85 7.91 7.91 8,576
Jul 19, 2024 7.92 7.92 7.79 7.89 7.89 3,418
Jul 18, 2024 8.10 8.15 8.06 8.06 8.06 10,719
Jul 17, 2024 8.01 8.11 8.01 8.02 8.02 26,017
Jul 16, 2024 7.70 7.74 7.69 7.71 7.71 8,307
Jul 15, 2024 7.48 7.49 7.36 7.45 7.45 8,759
Jul 12, 2024 7.41 7.52 7.38 7.43 7.43 10,950
Jul 11, 2024 6.99 7.15 6.99 7.13 7.13 5,853
Jul 10, 2024 6.80 6.80 6.68 6.78 6.78 1,340
Jul 9, 2024 7.04 7.05 6.95 6.96 6.96 4,883
Jul 8, 2024 6.96 6.99 6.90 6.98 6.98 1,018
Jul 5, 2024 7.01 7.06 7.00 7.06 7.06 1,802
Jul 4, 2024 6.61 7.18 6.61 7.15 7.15 37,650
Jul 3, 2024 6.64 6.67 6.48 6.59 6.59 9,127
Jul 2, 2024 6.76 6.77 6.73 6.75 6.75 4,897
Jul 1, 2024 6.75 6.77 6.62 6.77 6.77 4,135
Jun 28, 2024 6.80 6.88 6.76 6.76 6.76 6,444
Jun 27, 2024 6.80 6.80 6.70 6.80 6.80 17,062
Jun 26, 2024 6.72 6.74 6.59 6.60 6.60 7,408
Jun 25, 2024 6.90 6.94 6.76 6.89 6.89 3,699
Jun 24, 2024 6.86 6.88 6.78 6.83 6.83 2,705
Jun 21, 2024 6.97 6.99 6.94 6.98 6.98 3,944
Jun 20, 2024 6.88 6.88 6.81 6.87 6.87 781
Jun 19, 2024 6.94 6.95 6.75 6.85 6.85 6,582
Jun 18, 2024 6.97 7.00 6.76 6.94 6.94 5,525
Jun 17, 2024 7.03 7.04 6.95 7.01 7.01 7,951
Jun 14, 2024 7.19 7.28 7.12 7.28 7.28 8,380
Jun 13, 2024 7.42 7.49 7.27 7.31 7.31 5,391
Jun 12, 2024 7.60 7.60 7.43 7.47 7.47 3,707
Jun 11, 2024 7.80 7.80 7.57 7.65 7.65 21,321
Jun 7, 2024 7.65 7.81 7.58 7.73 7.73 28,451
Jun 6, 2024 7.36 7.45 7.36 7.40 7.40 6,457
Jun 5, 2024 7.30 7.30 6.71 7.11 7.11 17,002
Jun 4, 2024 7.77 7.77 7.57 7.63 7.63 13,387
Jun 3, 2024 7.95 7.98 7.85 7.90 7.90 7,684
May 31, 2024 8.00 8.00 7.81 7.92 7.92 702
May 30, 2024 7.96 7.96 7.72 7.76 7.76 820
May 29, 2024 8.20 8.20 7.88 7.88 7.88 3,782
May 28, 2024 8.17 8.21 8.01 8.15 8.15 2,927
May 27, 2024 8.06 8.21 8.02 8.17 8.17 9,469
May 24, 2024 8.10 8.10 7.85 7.91 7.91 1,777
May 23, 2024 8.12 8.30 8.04 8.27 8.27 494
May 22, 2024 8.56 8.60 8.31 8.31 8.31 4,555
May 21, 2024 8.56 8.66 8.56 8.60 8.60 17,914
May 20, 2024 8.37 8.56 8.36 8.50 8.50 22,548
May 17, 2024 8.00 8.03 7.93 7.97 7.97 3,428
May 16, 2024 8.01 8.14 7.95 7.95 7.95 3,947
May 15, 2024 8.10 8.29 8.09 8.13 8.13 4,229
May 14, 2024 7.73 8.01 7.73 7.96 7.96 35,748
May 13, 2024 8.08 8.08 7.75 8.08 8.08 8,129
May 10, 2024 7.99 8.18 7.95 8.05 8.05 16,320
May 9, 2024 7.90 7.90 7.52 7.68 7.68 18,238
May 8, 2024 8.11 8.36 8.05 8.36 8.36 8,305
May 7, 2024 8.01 8.10 7.95 8.00 8.00 6,743
May 6, 2024 7.99 8.07 7.91 8.01 8.01 34,215
May 3, 2024 8.03 8.19 8.01 8.01 8.01 7,918
May 2, 2024 8.33 8.35 8.04 8.04 8.04 7,585
May 1, 2024 8.30 8.32 8.15 8.32 8.32 11,109
Apr 30, 2024 8.49 8.54 8.37 8.37 8.37 39,457
Apr 29, 2024 8.42 8.49 8.35 8.48 8.48 16,958
Apr 26, 2024 8.27 8.48 8.27 8.37 8.37 23,364
Apr 24, 2024 8.08 8.24 8.08 8.10 8.10 22,417
Apr 23, 2024 8.00 8.17 7.85 7.85 7.85 18,496
Apr 22, 2024 8.15 8.29 8.09 8.12 8.12 50,296
Apr 19, 2024 7.99 8.15 7.95 7.96 7.96 18,108
Apr 18, 2024 7.70 7.81 7.70 7.76 7.76 17,927
Apr 17, 2024 7.88 7.88 7.69 7.73 7.73 19,261
Apr 16, 2024 7.94 7.97 7.86 7.92 7.92 29,498
Apr 15, 2024 8.00 8.00 7.89 7.95 7.95 45,481
Apr 12, 2024 8.20 8.30 8.09 8.09 8.09 35,091
Apr 11, 2024 7.92 8.06 7.92 8.00 8.00 83,063
Apr 10, 2024 7.59 7.74 7.59 7.69 7.69 48,820
Apr 9, 2024 7.28 7.35 7.24 7.28 7.28 23,033
Apr 8, 2024 7.20 7.41 7.09 7.26 7.26 88,544
Apr 5, 2024 7.15 7.15 7.00 7.10 7.10 13,057
Apr 4, 2024 7.25 7.25 7.14 7.16 7.16 26,417
Apr 3, 2024 7.25 7.28 7.14 7.16 7.16 41,153
Apr 2, 2024 6.99 7.16 6.99 7.12 7.12 69,059
Mar 28, 2024 6.47 6.58 6.43 6.52 6.52 69,252
Mar 27, 2024 6.20 6.26 6.15 6.15 6.15 103,398
Mar 26, 2024 6.00 6.18 5.98 6.03 6.03 20,189
Mar 25, 2024 6.05 6.15 6.00 6.06 6.06 26,398
Mar 22, 2024 6.03 6.13 6.03 6.05 6.05 21,922
Mar 21, 2024 6.09 6.22 6.05 6.07 6.07 103,782
Mar 20, 2024 6.10 6.10 5.98 6.00 6.00 21,334
Mar 19, 2024 5.99 6.18 5.99 6.16 6.16 26,334
Mar 18, 2024 5.93 5.97 5.87 5.92 5.92 96,511
Mar 15, 2024 6.25 6.28 5.76 5.76 5.76 712,738
Mar 14, 2024 6.35 6.47 6.24 6.25 6.25 8,125
Mar 13, 2024 6.38 6.38 6.21 6.23 6.23 16,877
Mar 12, 2024 6.60 6.60 6.37 6.46 6.46 32,327
Mar 11, 2024 6.61 6.63 6.37 6.60 6.60 17,505
Mar 8, 2024 6.63 6.73 6.59 6.64 6.64 125,161
Mar 7, 2024 6.51 6.60 6.47 6.48 6.48 66,206
Mar 6, 2024 6.34 6.50 6.27 6.33 6.33 69,768
Mar 5, 2024 6.40 6.47 6.30 6.34 6.34 48,621
Mar 4, 2024 6.50 6.60 6.35 6.40 6.40 63,855
Mar 1, 2024 6.45 6.67 6.34 6.53 6.53 57,013
Feb 29, 2024 6.63 6.66 6.37 6.41 6.41 31,048
Feb 28, 2024 6.95 6.95 6.37 6.49 6.49 64,005
Feb 27, 2024 7.03 7.13 6.99 7.00 7.00 16,011
Feb 26, 2024 6.94 6.98 6.85 6.97 6.97 16,267
Feb 23, 2024 6.65 6.92 6.60 6.68 6.68 30,407
Feb 22, 2024 6.85 6.85 6.61 6.65 6.65 60,170
Feb 21, 2024 7.20 7.20 6.80 6.84 6.84 35,134
Feb 20, 2024 7.12 7.21 7.08 7.13 7.13 25,389
Feb 19, 2024 7.44 7.56 7.13 7.13 7.13 77,245
Feb 16, 2024 7.22 7.56 7.11 7.32 7.32 623,323
Feb 15, 2024 7.06 7.21 6.76 6.95 6.95 248,984
Feb 14, 2024 7.58 7.80 7.03 7.06 7.06 409,240
Feb 13, 2024 14.74 14.98 14.74 14.84 14.84 49,440
Feb 12, 2024 14.67 14.84 14.48 14.67 14.67 3,508
Feb 9, 2024 14.45 14.51 14.43 14.48 14.48 5,007
Feb 8, 2024 14.31 14.43 14.26 14.32 14.32 94,247
Feb 7, 2024 14.40 14.51 14.40 14.45 14.45 13,420
Feb 6, 2024 14.44 14.45 14.26 14.26 14.26 7,275
Feb 5, 2024 14.71 14.71 14.59 14.66 14.66 4,964
Feb 2, 2024 14.55 14.99 14.55 14.85 14.85 113,480
Feb 1, 2024 14.42 14.49 14.30 14.40 14.40 13,138
Jan 31, 2024 14.34 14.44 14.34 14.39 14.39 3,891
Jan 30, 2024 14.40 14.45 14.32 14.33 14.33 8,566
Jan 29, 2024 14.46 14.48 14.30 14.45 14.45 22,812
Jan 25, 2024 14.70 14.70 14.51 14.58 14.58 16,020
Jan 24, 2024 14.79 14.91 14.78 14.83 14.83 28,882
Jan 23, 2024 14.75 14.78 14.65 14.68 14.68 49,518
Jan 22, 2024 14.92 14.92 14.76 14.88 14.88 18,202
Jan 19, 2024 15.15 15.15 15.02 15.05 15.05 10,532
Jan 18, 2024 15.28 15.33 15.15 15.18 15.18 112,470
Jan 17, 2024 15.20 15.39 14.95 15.38 15.38 53,930
Jan 16, 2024 15.22 15.37 15.17 15.27 15.27 49,436
Jan 15, 2024 15.19 15.43 15.19 15.42 15.42 144,286
Jan 12, 2024 15.27 15.35 15.24 15.27 15.27 707,795
Jan 11, 2024 15.38 15.38 15.24 15.26 15.26 107,583
Jan 10, 2024 15.50 15.52 15.38 15.39 15.39 8,311

Related Tickers

ATM.AX PT Aneka Tambang Tbk
0.8900
0.00%
 
FAU.AX First Au Limited
0.0020
0.00%
 
MVL.AX Marvel Gold Limited
0.0090
0.00%
 
GHM.AX GOLDHORSE CDI 1:1 [GHM]
0.2200
-8.33%
 
SRR.AX Sarama Resources Ltd
0.0300
0.00%
 
ASR.AX Asra Minerals Limited
0.0020
-33.33%
 
CAI.AX Calidus Resources Limited
0.1150
0.00%
 
SNX.AX Sierra Nevada Gold Inc.
0.0400
-4.76%
 
GPR.AX Geopacific Resources Limited
0.0200
0.00%
 
FML.AX Focus Minerals Limited
0.2000
-4.76%