Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

SSR Mining Inc. (ZSV1.F)

Compare
9.10
0.00
(0.00%)
At close: April 2 at 3:57:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.109.109.109.109.10-
Apr 3, 20259.109.109.109.109.10-
Apr 2, 20259.109.109.109.109.10320
Apr 1, 20258.659.208.659.209.20-
Mar 31, 20259.409.409.309.309.30320
Mar 28, 20259.809.809.409.409.40-
Mar 27, 202510.6010.6010.6010.6010.60-
Mar 26, 20259.6010.609.6010.6010.60225
Mar 25, 20259.409.409.409.409.40-
Mar 24, 20259.5010.209.5010.2010.20-
Mar 21, 20259.559.559.559.559.55-
Mar 20, 20259.709.709.559.559.55-
Mar 19, 20259.5510.509.5010.0010.00191
Mar 18, 20259.459.459.409.409.40-
Mar 17, 20259.259.259.159.159.15-
Mar 14, 20259.259.259.009.009.00-
Mar 13, 20258.808.958.758.958.95-
Mar 12, 20258.508.658.508.658.653,128
Mar 11, 20258.258.258.258.258.258
Mar 10, 20258.658.658.608.608.60-
Mar 7, 20258.758.758.708.708.70300
Mar 6, 20258.958.958.958.958.95-
Mar 5, 20258.658.658.608.608.60-
Mar 4, 20258.458.458.458.458.45-
Mar 3, 20258.808.808.758.758.75-
Feb 28, 20259.109.109.059.059.05-
Feb 27, 20259.659.659.609.609.60-
Feb 26, 20259.359.359.309.309.30-
Feb 25, 20259.359.359.359.359.35-
Feb 24, 20259.359.359.309.359.35-
Feb 21, 20259.409.459.409.409.40274
Feb 20, 20258.959.408.959.409.40533
Feb 19, 20257.507.507.507.507.50-
Feb 18, 20257.507.507.507.507.50-
Feb 17, 20258.058.058.058.058.05-
Feb 14, 20258.058.058.058.058.05-
Feb 13, 20258.058.058.058.058.05-
Feb 12, 20258.058.058.058.058.05-
Feb 11, 20259.009.009.009.009.0050
Feb 10, 20258.958.958.958.958.958
Feb 7, 20257.457.457.457.457.45-
Feb 6, 20257.457.457.457.457.45-
Feb 5, 20257.457.457.457.457.45-
Feb 4, 20257.407.407.357.407.40-
Feb 3, 20256.856.856.856.856.85-
Jan 31, 20257.857.857.857.857.85311
Jan 30, 20256.556.556.556.556.55-
Jan 29, 20256.556.556.556.556.55-
Jan 28, 20256.556.556.556.556.55-
Jan 27, 20256.556.556.556.556.55-
Jan 24, 20256.556.556.556.556.55-
Jan 23, 20256.556.556.556.556.55-
Jan 22, 20256.556.556.556.556.55-
Jan 21, 20256.556.556.556.556.55-
Jan 20, 20257.007.007.007.007.00-
Jan 17, 20257.057.057.007.007.00-
Jan 16, 20256.706.706.706.706.7032
Jan 15, 20256.756.756.756.756.75-
Jan 14, 20256.556.556.556.556.55-
Jan 13, 20256.506.506.506.506.50-
Jan 10, 20256.856.856.856.856.85-
Jan 9, 20256.906.906.906.906.90-
Jan 8, 20256.506.506.506.506.50-
Jan 7, 20256.506.506.506.506.50-
Jan 6, 20256.556.556.556.556.55-
Jan 3, 20256.556.556.556.556.55-
Jan 2, 20256.357.406.357.407.40200
Dec 30, 20246.206.206.206.206.20-
Dec 27, 20246.456.456.456.456.45-
Dec 23, 20246.306.506.306.506.50714
Dec 20, 20246.256.256.206.206.20-
Dec 19, 20246.306.356.306.356.35-
Dec 18, 20246.506.506.506.506.50-
Dec 17, 20246.206.206.206.206.20-
Dec 16, 20246.656.656.656.656.65-
Dec 13, 20246.906.906.906.906.90-
Dec 12, 20247.307.307.307.307.30-
Dec 11, 20246.756.756.756.756.75-
Dec 10, 20246.306.306.306.306.30-
Dec 9, 20245.655.705.655.705.70-
Dec 6, 20245.405.405.405.405.40-
Dec 5, 20245.355.355.355.355.35-
Dec 4, 20245.105.105.105.105.10714
Dec 3, 20245.105.105.105.105.10-
Dec 2, 20245.205.205.155.155.15-
Nov 29, 20245.205.205.205.205.20-
Nov 28, 20245.105.155.105.155.15-
Nov 27, 20245.055.055.005.005.00-
Nov 26, 20245.155.155.155.155.15-
Nov 25, 20245.305.305.255.255.25-
Nov 22, 20245.355.405.355.405.40-
Nov 21, 20245.105.105.105.105.10-
Nov 20, 20245.105.105.105.105.10-
Nov 19, 20245.005.005.005.005.00-
Nov 18, 20244.664.664.664.664.66-
Nov 15, 20244.864.864.864.864.86-
Nov 14, 20244.824.824.824.824.82-
Nov 13, 20244.744.744.744.744.74-
Nov 12, 20244.864.864.844.844.84-
Nov 11, 20244.985.004.985.005.00-
Nov 8, 20244.704.704.684.684.68-
Nov 7, 20245.305.354.844.844.84200
Nov 6, 20245.205.255.205.255.25-
Nov 5, 20245.305.355.305.355.35-
Nov 4, 20245.355.355.355.355.35-
Nov 1, 20245.355.355.255.255.25-
Oct 31, 20245.705.705.155.155.15100
Oct 30, 20245.355.355.355.355.35-
Oct 29, 20245.355.355.355.355.35-
Oct 28, 20245.305.355.305.355.35-
Oct 25, 20245.505.505.505.505.50-
Oct 24, 20245.655.655.655.655.65-
Oct 23, 20245.655.655.655.655.65-
Oct 22, 20245.405.405.405.405.40-
Oct 21, 20245.455.455.455.455.45-
Oct 18, 20245.305.305.305.305.30486
Oct 17, 20245.055.055.055.055.05-
Oct 16, 20245.055.055.055.055.05-
Oct 15, 20245.055.055.055.055.05-
Oct 14, 20245.055.055.055.055.05-
Oct 11, 20245.055.055.055.055.05-
Oct 10, 20245.055.055.055.055.05-
Oct 9, 20245.055.055.055.055.05200
Oct 8, 20245.155.155.155.155.15-
Oct 7, 20245.155.155.155.155.15-
Oct 4, 20245.155.155.155.155.15-
Oct 3, 20245.155.155.155.155.15-
Oct 2, 20245.155.155.155.155.15-
Oct 1, 20245.155.155.155.155.15-
Sep 30, 20245.155.155.155.155.15-
Sep 27, 20245.155.155.155.155.15-
Sep 26, 20245.055.055.055.055.05-
Sep 25, 20245.055.055.055.055.05-
Sep 24, 20244.864.864.844.864.86-
Sep 23, 20245.055.105.055.105.1064
Sep 20, 20244.944.944.944.944.94-
Sep 19, 20244.904.904.904.904.90-
Sep 18, 20244.924.924.924.924.92-
Sep 17, 20244.985.354.985.355.35200
Sep 16, 20244.444.444.444.444.44-
Sep 13, 20244.444.444.444.444.44-
Sep 12, 20244.444.444.444.444.44-
Sep 11, 20244.444.444.444.444.44-
Sep 10, 20244.444.444.444.444.44-
Sep 9, 20244.444.444.444.444.44-
Sep 6, 20244.444.444.444.444.44-
Sep 5, 20244.444.444.444.444.44-
Sep 4, 20244.444.444.444.444.44-
Sep 3, 20244.444.444.444.444.44-
Sep 2, 20244.464.464.464.464.46-
Aug 30, 20244.444.464.444.444.44-
Aug 29, 20244.404.404.404.404.40-
Aug 28, 20244.564.564.564.564.56-
Aug 27, 20244.644.644.644.644.64-
Aug 26, 20244.665.154.664.804.80265
Aug 23, 20244.524.544.524.544.54-
Aug 22, 20244.604.744.604.744.74-
Aug 21, 20244.764.764.744.744.7410,000
Aug 20, 20244.604.604.604.604.60-
Aug 19, 20244.424.424.424.424.42-
Aug 16, 20244.304.304.304.304.30-
Aug 15, 20244.204.224.204.224.22-
Aug 14, 20244.264.264.244.244.24-
Aug 13, 20243.903.923.903.903.90-
Aug 12, 20243.923.943.923.943.94-
Aug 9, 20243.943.943.923.923.92-
Aug 8, 20243.823.823.803.823.82-
Aug 7, 20243.883.883.883.883.88-
Aug 6, 20244.064.064.044.044.04-
Aug 5, 20244.124.144.124.144.14-
Aug 2, 20244.365.004.345.005.0010,000
Aug 1, 20244.724.744.604.604.60888
Jul 31, 20244.744.764.744.764.76-
Jul 30, 20244.784.784.784.784.78-
Jul 29, 20244.724.724.724.724.72324
Jul 26, 20244.724.724.704.724.72-
Jul 25, 20244.624.624.624.624.62-
Jul 24, 20244.644.644.644.644.64-
Jul 23, 20244.584.584.584.584.58-
Jul 22, 20244.584.584.584.584.58-
Jul 19, 20244.624.624.604.604.60-
Jul 18, 20244.724.724.724.724.72-
Jul 17, 20244.704.704.704.704.70-
Jul 16, 20244.544.544.524.524.52-
Jul 15, 20244.404.404.404.404.40-
Jul 12, 20244.404.404.404.404.40-
Jul 11, 20244.224.224.224.224.22-
Jul 10, 20244.024.024.024.024.02-
Jul 9, 20244.124.124.124.124.12-
Jul 8, 20244.144.504.124.504.50888
Jul 5, 20244.185.004.184.564.56888
Jul 4, 20244.224.244.224.244.24-
Jul 3, 20243.983.983.983.983.98-
Jul 2, 20243.983.983.983.983.98-
Jul 1, 20243.984.003.983.983.98-
Jun 28, 20244.504.504.504.504.50-
Jun 27, 20244.504.504.504.504.50-
Jun 26, 20244.504.504.504.504.50-
Jun 25, 20244.504.504.504.504.50304
Jun 24, 20244.504.504.504.504.50-
Jun 21, 20244.504.504.504.504.50-
Jun 20, 20244.504.504.504.504.50-
Jun 19, 20244.504.504.504.504.50-
Jun 18, 20244.504.504.504.504.50-
Jun 17, 20244.504.504.504.504.50-
Jun 14, 20244.504.504.504.504.50-
Jun 13, 20244.504.504.504.504.50-
Jun 12, 20244.504.504.504.504.50-
Jun 11, 20244.504.504.504.504.50-
Jun 10, 20244.504.504.504.504.50-
Jun 7, 20244.504.504.484.484.48-
Jun 6, 20244.304.304.304.304.30-
Jun 5, 20244.144.144.124.124.12-
Jun 4, 20244.444.444.444.444.44-
Jun 3, 20244.604.624.604.624.62-
May 31, 20244.624.624.624.624.62-
May 30, 20244.764.764.764.764.76-
May 29, 20244.764.764.764.764.76-
May 28, 20244.744.764.744.764.76-
May 27, 20244.744.764.744.764.76-
May 24, 20244.804.804.804.804.80-
May 23, 20244.804.824.804.804.80150
May 22, 20244.844.844.844.844.84-
May 21, 20245.005.005.005.005.00-
May 20, 20244.964.984.964.964.96-
May 17, 20244.665.004.645.005.001,000
May 16, 20244.644.644.644.644.64-
May 15, 20244.744.744.744.744.74-
May 14, 20244.624.644.624.624.62-
May 13, 20244.704.704.704.704.70-
May 10, 20244.684.704.684.704.70-
May 9, 20244.864.864.864.864.86-
May 8, 20244.864.864.864.864.86-
May 7, 20244.664.664.664.664.66-
May 6, 20244.704.704.684.684.68324
May 3, 20244.664.664.664.664.66-
May 2, 20244.664.664.664.664.66-
Apr 30, 20244.844.844.844.844.84-
Apr 29, 20244.924.944.924.944.94-
Apr 26, 20244.864.864.844.864.8630
Apr 25, 20244.664.664.664.664.66-
Apr 24, 20244.664.664.664.664.66-
Apr 23, 20244.664.664.664.664.66-
Apr 22, 20244.664.664.664.664.66-
Apr 19, 20244.564.564.564.564.56-
Apr 18, 20244.464.464.444.464.46-
Apr 17, 20244.444.444.444.444.44-
Apr 16, 20244.564.564.544.544.54-
Apr 15, 20244.604.604.604.604.60-
Apr 12, 20245.255.254.685.005.00953
Apr 11, 20244.624.624.624.624.62-
Apr 10, 20244.464.464.444.444.44-
Apr 9, 20244.204.224.204.224.22-
Apr 8, 20244.204.204.204.204.20-
Apr 5, 20244.104.104.104.104.10973
Apr 4, 20244.144.144.124.144.14-

Related Tickers

SGD.V Snowline Gold Corp.
7.15
-7.38%
 
EDV.TO Endeavour Mining plc
31.85
-6.79%
 
AU AngloGold Ashanti plc
33.55
-9.25%
 
AEM Agnico Eagle Mines Limited
99.48
-8.30%