Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

SSR Mining Inc (ZSV.DU)

8.90
-0.04
(-0.40%)
As of 12:32:23 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.848.908.848.908.90-
Apr 23, 20259.039.058.878.948.94-
Apr 22, 20259.319.329.149.209.20-
Apr 17, 20259.529.559.469.559.55-
Apr 16, 20259.469.789.469.559.55-
Apr 15, 20259.489.629.489.509.50-
Apr 14, 20259.349.609.339.529.52-
Apr 11, 20259.149.379.069.379.37-
Apr 10, 20259.129.259.029.049.04-
Apr 9, 20257.999.097.999.099.09-
Apr 8, 20258.348.908.348.488.48-
Apr 7, 20258.268.547.748.398.39-
Apr 4, 20258.998.998.138.258.25-
Apr 3, 20259.049.158.529.159.15-
Apr 2, 20259.219.319.119.239.23-
Apr 1, 20259.239.399.049.059.05-
Mar 31, 202510.0610.139.269.359.35-
Mar 28, 202510.3110.4410.0110.0110.01-
Mar 27, 202510.0910.4510.0910.2710.27-
Mar 26, 202510.1510.2610.1410.1410.14-
Mar 25, 20259.9910.319.9910.1910.19-
Mar 24, 202510.0210.1310.0210.0210.02-
Mar 21, 202510.0910.0910.0210.0610.06-
Mar 20, 202510.2310.4010.0810.1910.19-
Mar 19, 202510.0710.2410.0710.1610.16-
Mar 18, 202510.0410.1910.0210.0210.02-
Mar 17, 20259.809.969.779.969.96-
Mar 14, 20259.829.829.759.759.75-
Mar 13, 20259.339.809.289.759.75-
Mar 12, 20258.999.398.999.399.39-
Mar 11, 20258.758.938.758.908.90-
Mar 10, 20259.089.108.698.698.69-
Mar 7, 20259.319.359.099.099.09-
Mar 6, 20259.519.519.349.479.47-
Mar 5, 20259.179.519.179.499.49-
Mar 4, 20259.089.108.969.089.08-
Mar 3, 20259.569.569.119.119.11-
Feb 28, 20259.639.639.549.569.56-
Feb 27, 20259.919.919.769.769.76-
Feb 26, 20259.689.989.689.989.98-
Feb 25, 20259.869.869.569.609.60-
Feb 24, 20259.7310.029.7310.0210.02-
Feb 21, 20259.999.999.729.909.90-
Feb 20, 202510.0610.1110.0110.0110.01150
Feb 19, 20258.7610.058.7610.0510.05-
Feb 18, 20258.709.008.639.009.00-
Feb 17, 20258.658.728.628.628.62-
Feb 14, 20259.049.168.698.698.69-
Feb 13, 20258.808.898.808.848.84-
Feb 12, 20258.718.908.718.908.90-
Feb 11, 20258.808.848.758.848.84-
Feb 10, 20258.628.918.628.908.90-
Feb 7, 20258.718.878.718.808.80-
Feb 6, 20258.698.828.588.748.74-
Feb 5, 20257.858.957.858.928.92-
Feb 4, 20257.797.887.797.887.88-
Feb 3, 20257.717.877.697.877.87-
Jan 31, 20257.747.827.687.687.68-
Jan 30, 20257.497.877.497.877.87-
Jan 29, 20257.277.607.277.417.41-
Jan 28, 20257.197.367.197.367.36-
Jan 27, 20257.517.517.227.227.22-
Jan 24, 20257.617.617.567.587.58-
Jan 23, 20257.437.537.417.537.53-
Jan 22, 20257.497.567.447.567.56-
Jan 21, 20257.477.607.427.437.43-
Jan 20, 20257.377.387.337.387.38-
Jan 17, 20257.377.447.367.447.44-
Jan 16, 20257.157.477.157.477.47-
Jan 15, 20257.127.157.067.127.12-
Jan 14, 20256.847.136.847.137.13-
Jan 13, 20257.197.196.906.956.95-
Jan 10, 20257.367.377.327.327.32-
Jan 9, 20257.217.337.217.307.30-
Jan 8, 20256.867.046.857.047.04-
Jan 7, 20256.876.986.876.926.92-
Jan 6, 20256.966.966.876.896.89-
Jan 3, 20256.936.976.866.936.93-
Jan 2, 20256.696.926.646.926.92-
Dec 30, 20246.726.736.726.726.72-
Dec 27, 20246.676.706.606.706.70-
Dec 23, 20246.676.806.636.806.80-
Dec 20, 20246.586.796.546.646.64-
Dec 19, 20246.626.706.626.626.62-
Dec 18, 20246.826.906.826.846.84200
Dec 17, 20246.976.976.946.956.95-
Dec 16, 20247.177.176.916.936.9315
Dec 13, 20247.267.266.997.027.02-
Dec 12, 20247.757.797.337.337.33290
Dec 11, 20247.197.757.117.757.75-
Dec 10, 20246.767.226.707.227.22-
Dec 9, 20246.026.716.026.716.71290
Dec 6, 20245.706.025.706.026.02-
Dec 5, 20245.665.705.665.705.70-
Dec 4, 20245.685.695.635.695.69-
Dec 3, 20245.485.685.455.685.68-
Dec 2, 20245.465.475.395.395.39-
Nov 29, 20245.605.605.465.465.46-
Nov 28, 20245.435.485.435.485.48-
Nov 27, 20245.435.465.365.445.44-
Nov 26, 20245.455.455.375.405.40-
Nov 25, 20245.505.515.475.495.49-
Nov 22, 20245.745.785.695.695.69-
Nov 21, 20245.475.535.475.535.53-
Nov 20, 20245.385.435.375.375.37-
Nov 19, 20245.335.385.325.375.37-
Nov 18, 20245.255.435.255.285.28500
Nov 15, 20245.145.325.135.245.24-
Nov 14, 20244.965.184.965.105.10-
Nov 13, 20244.985.084.985.045.04-
Nov 12, 20245.075.074.944.944.94-
Nov 11, 20245.285.285.095.095.09-
Nov 8, 20244.845.164.845.165.16-
Nov 7, 20245.465.484.884.884.88-
Nov 6, 20245.455.715.455.715.71-
Nov 5, 20245.575.595.485.485.48-
Nov 4, 20245.675.685.595.595.59-
Nov 1, 20245.635.685.635.665.66-
Oct 31, 20245.765.765.585.605.60-
Oct 30, 20245.905.945.795.795.79-
Oct 29, 20245.885.915.875.875.87-
Oct 28, 20245.675.895.675.845.84550
Oct 25, 20245.835.835.685.685.68-
Oct 24, 20246.006.055.765.765.76-
Oct 23, 20245.996.055.935.935.93-
Oct 22, 20245.756.025.756.026.02-
Oct 21, 20245.755.845.715.755.75-
Oct 18, 20245.435.715.415.715.71-
Oct 17, 20245.405.415.375.415.41-
Oct 16, 20245.315.505.315.465.46-
Oct 15, 20245.165.315.165.315.31-
Oct 14, 20245.315.315.225.225.22-
Oct 11, 20245.255.305.225.295.29-
Oct 10, 20244.955.134.925.135.13-
Oct 9, 20244.984.984.894.934.93-
Oct 8, 20244.994.994.854.954.95-
Oct 7, 20245.135.175.065.065.06-
Oct 4, 20245.225.235.225.235.23-
Oct 3, 20245.265.265.175.175.17-
Oct 2, 20245.165.355.165.265.26-
Oct 1, 20245.075.195.075.165.16-
Sep 30, 20245.305.305.025.025.02-
Sep 27, 20245.365.445.345.345.34-
Sep 26, 20245.285.485.285.485.48-
Sep 25, 20245.195.345.185.295.29-
Sep 24, 20245.045.325.045.325.32-
Sep 23, 20245.265.285.155.155.15-
Sep 20, 20245.205.305.065.305.30-
Sep 19, 20245.235.275.175.175.17-
Sep 18, 20245.095.135.095.095.09-
Sep 17, 20245.245.275.205.205.20-
Sep 16, 20245.325.325.235.255.25-
Sep 13, 20245.205.325.205.325.32-
Sep 12, 20244.825.164.825.165.16-
Sep 11, 20244.754.794.664.724.72-
Sep 10, 20244.524.624.524.624.62-
Sep 9, 20244.354.574.354.574.57-
Sep 6, 20244.504.504.424.424.42-
Sep 5, 20244.344.524.344.504.50-
Sep 4, 20244.364.444.354.394.39-
Sep 3, 20244.604.604.424.424.42-
Sep 2, 20244.604.604.594.594.59-
Aug 30, 20244.644.684.634.654.65-
Aug 29, 20244.624.704.624.654.65-
Aug 28, 20244.754.754.594.594.59-
Aug 27, 20244.904.904.814.814.81-
Aug 26, 20244.974.974.894.944.94-
Aug 23, 20244.774.964.774.964.96-
Aug 22, 20244.824.824.754.764.76-
Aug 21, 20244.884.884.754.804.80-
Aug 20, 20244.864.914.864.864.86-
Aug 19, 20244.624.864.624.864.86-
Aug 16, 20244.444.584.444.584.58-
Aug 15, 20244.434.484.424.484.48-
Aug 14, 20244.484.534.354.354.35-
Aug 13, 20244.164.514.164.514.51-
Aug 12, 20244.144.244.144.244.24-
Aug 9, 20244.094.164.094.144.14-
Aug 8, 20243.954.203.954.114.11-
Aug 7, 20244.094.114.024.034.03800
Aug 6, 20244.104.104.044.094.09-
Aug 5, 20244.274.274.074.124.12-
Aug 2, 20244.544.544.374.374.37-
Aug 1, 20245.085.084.564.564.56-
Jul 31, 20245.105.235.105.105.10-
Jul 30, 20244.975.084.975.085.08-
Jul 29, 20245.075.074.934.934.93-
Jul 26, 20245.055.054.994.994.99-
Jul 25, 20244.695.024.685.025.02-
Jul 24, 20244.905.044.905.005.00-
Jul 23, 20244.834.914.834.914.91-
Jul 22, 20244.844.844.784.824.82-
Jul 19, 20244.774.904.744.864.86-
Jul 18, 20244.975.004.974.984.98-
Jul 17, 20244.935.014.934.984.98-
Jul 16, 20244.825.014.825.015.01-
Jul 15, 20244.654.744.654.744.74-
Jul 12, 20244.564.764.554.684.68-
Jul 11, 20244.464.654.454.654.65-
Jul 10, 20244.204.404.204.404.40-
Jul 9, 20244.334.334.254.254.25-
Jul 8, 20244.274.274.244.274.27-
Jul 5, 20244.374.424.374.424.42-
Jul 4, 20244.324.414.324.384.38-
Jul 3, 20244.114.354.114.354.35-
Jul 2, 20244.114.144.094.094.09-
Jul 1, 20244.134.214.134.174.17-
Jun 28, 20244.224.264.224.234.23-
Jun 27, 20244.204.274.204.224.22-
Jun 26, 20244.114.214.114.214.21-
Jun 25, 20244.234.234.204.204.20-
Jun 24, 20244.204.304.204.234.23-
Jun 21, 20244.274.274.214.224.22-
Jun 20, 20244.274.374.234.334.33-
Jun 19, 20244.204.244.204.224.22-
Jun 18, 20244.204.254.154.204.20-
Jun 17, 20244.244.304.244.264.26-
Jun 14, 20244.364.404.334.334.33-
Jun 13, 20244.504.514.434.434.43-
Jun 12, 20244.614.614.584.584.58-
Jun 11, 20244.654.704.604.604.60-
Jun 10, 20244.664.704.604.684.68-
Jun 7, 20244.654.754.614.614.61150
Jun 6, 20244.574.804.524.804.80-
Jun 5, 20244.334.534.334.454.45-
Jun 4, 20244.684.714.364.364.36-
Jun 3, 20244.854.894.744.744.74-
May 31, 20244.814.844.814.824.82-
May 30, 20244.714.914.714.914.91-
May 29, 20244.904.924.864.864.86-
May 28, 20245.045.044.904.904.90-
May 27, 20245.015.105.005.055.05-
May 24, 20244.925.014.905.015.01-
May 23, 20244.984.994.934.934.93-
May 22, 20245.145.165.095.095.09-
May 21, 20245.295.345.195.195.19-
May 20, 20245.325.425.235.425.42-
May 17, 20244.955.264.955.265.26-
May 16, 20244.925.024.915.005.00-
May 15, 20244.955.024.945.025.02-
May 14, 20244.794.964.794.964.96-
May 13, 20244.784.844.784.804.80-
May 10, 20245.015.094.894.894.89-
May 9, 20244.975.044.885.045.04-
May 8, 20245.015.054.934.934.93-
May 7, 20244.905.044.864.964.96-
May 6, 20245.005.024.964.964.96-
May 3, 20244.984.994.954.954.95-
May 2, 20245.005.004.924.994.99-
Apr 30, 20245.095.155.085.085.08-
Apr 29, 20245.125.195.125.185.18-
Apr 26, 20245.075.155.075.155.15-
Apr 25, 20245.035.134.975.065.06-
Apr 24, 20244.975.044.975.045.04-

Related Tickers

SII.HA Wheaton Precious Metals Corp
71.94
+0.70%
 
KIN2.MU Kinross Gold Corp
12.78
+2.12%
 
CDM1.SG Coeur Mining Inc
5.15
-0.77%
 
HT3.F AngloGold Ashanti plc
35.33
-0.20%
 
ABR.DU Barrick Gold Corp
17.01
+1.75%
 
AE9.SG Agnico Eagle Mines Ltd
105.05
+0.57%
 
EDVMF Endeavour Mining plc
27.50
+1.18%
 
WDOFF Wesdome Gold Mines Ltd.
12.25
+0.16%
 
KNTNF K92 Mining Inc.
9.17
-0.14%
 
FSM Fortuna Mining Corp.
6.09
-1.14%