Italia markets closed

SSR Mining Inc. (SSRM.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
7,83+0,47 (+6,39%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20247,487,877,467,837,83495.900
16 mag 20247,347,487,257,367,36326.500
15 mag 20247,487,537,277,407,40330.000
14 mag 20247,147,427,107,417,41453.900
13 mag 20247,177,427,087,097,09496.300
10 mag 20247,477,637,147,177,17499.900
09 mag 20247,387,637,007,407,40831.800
08 mag 20247,407,507,287,347,34303.500
07 mag 20247,387,487,337,477,47295.600
06 mag 20247,437,627,347,397,39370.900
03 mag 20247,387,507,277,317,31296.200
02 mag 20247,327,447,267,387,38266.100
01 mag 20247,437,557,247,407,40437.500
30 apr 20247,507,697,387,387,38566.700
29 apr 20247,557,777,437,707,70626.600
26 apr 20247,667,697,487,597,59419.600
25 apr 20247,457,567,257,527,52316.300
24 apr 20247,307,497,307,487,48347.700
23 apr 20247,087,517,007,337,33419.300
22 apr 20247,057,256,927,127,12529.700
19 apr 20246,987,486,987,347,34545.600
18 apr 20247,007,196,937,077,07372.600
17 apr 20246,977,106,836,976,97371.500
16 apr 20247,017,216,926,956,95412.600
15 apr 20247,157,296,997,167,16458.300
12 apr 20247,477,607,067,167,16793.200
11 apr 20247,207,427,077,317,31603.400
10 apr 20246,847,236,627,207,20640.500
09 apr 20246,777,176,756,966,96562.600
08 apr 20246,666,866,426,636,63620.000
05 apr 20246,486,696,376,616,61486.700
04 apr 20246,456,636,356,446,44479.000
03 apr 20246,456,536,336,496,49754.100
02 apr 20246,446,536,286,456,45779.400
01 apr 20246,176,406,126,386,38729.500
28 mar 20245,916,125,856,036,03794.300
27 mar 20245,605,905,575,875,87439.200
26 mar 20245,515,665,475,605,60536.500
25 mar 20245,515,575,375,415,411.064.200
22 mar 20245,485,605,465,505,50707.500
21 mar 20245,615,675,455,475,47576.300
20 mar 20245,425,645,355,575,57541.700
19 mar 20245,455,625,405,455,45394.300
18 mar 20245,375,525,295,465,46627.900
15 mar 20245,485,615,375,405,401.679.200
14 mar 20245,575,665,525,555,55673.500
13 mar 20245,575,765,545,625,62826.700
12 mar 20245,805,805,515,575,57650.000
11 mar 20245,815,985,745,875,87536.700
08 mar 20246,056,065,795,815,81801.600
07 mar 20246,006,095,786,036,03471.200
06 mar 20245,746,005,705,925,92603.700
05 mar 20245,745,915,655,715,71796.000
04 mar 20245,825,925,605,685,68985.500
01 mar 20245,855,895,705,785,78927.300
29 feb 20245,876,105,765,825,821.567.600
28 feb 20246,156,265,815,825,82855.700
27 feb 20246,356,396,216,326,32658.400
26 feb 20246,186,346,066,316,31667.100
23 feb 20245,906,295,846,296,291.531.700
22 feb 20245,916,005,755,885,88924.900
21 feb 20246,156,285,986,086,081.030.700
20 feb 20245,936,315,786,246,241.086.300
16 feb 20246,566,686,436,606,60903.800
15 feb 20246,006,575,826,486,482.566.900
14 feb 20245,966,205,646,026,024.075.000
13 feb 202411,1111,245,106,086,089.710.100
12 feb 202412,8113,1812,8113,0813,08468.200
09 feb 202412,6012,9512,5312,8512,85579.400
08 feb 202412,5412,9612,5412,6612,66370.200
07 feb 202412,8412,8912,6012,6212,62431.800
06 feb 202412,6112,8212,5612,7412,74226.700
05 feb 202412,6312,7412,5212,6212,62278.900
02 feb 202412,9912,9912,6812,8512,85329.600
01 feb 202412,7413,1912,6913,1913,19555.000
31 gen 202412,7712,9812,6612,6712,67367.600
30 gen 202412,8312,9312,7212,7712,77266.000
29 gen 202412,8312,8512,5712,7112,711.261.200
26 gen 202413,0013,0112,7012,7212,72385.600
25 gen 202412,9613,0612,7213,0113,01454.800
24 gen 202413,3613,4012,8612,8812,88331.300
23 gen 202413,1313,3313,0813,1713,17396.900
22 gen 202413,0513,1212,8813,0813,08250.200
19 gen 202413,4413,4413,1213,1513,15308.500
18 gen 202413,5413,5513,3713,3913,39228.200
17 gen 202413,5513,6613,4413,4913,49336.000
16 gen 202413,6513,8013,5213,7213,72484.800
15 gen 202413,8013,9213,6613,7613,76145.000
12 gen 202414,1014,1613,7613,8513,85415.100
11 gen 202413,8013,8013,6513,7413,74473.200
10 gen 202413,8313,8813,6213,7313,73519.700
09 gen 202414,0314,0313,7713,9013,90259.000
08 gen 202413,9214,1913,6613,9613,96454.400
05 gen 202414,1614,1913,9314,0914,09330.300
04 gen 202414,1814,1913,9714,1314,13325.600
03 gen 202413,9614,2813,9114,1414,14388.300
02 gen 202414,3214,3714,1614,2014,20293.700
29 dic 202314,2514,3014,0314,2214,22226.100
28 dic 202314,5314,5514,2714,2914,29296.800
27 dic 202314,5714,7214,4914,5514,55409.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...