SSR Mining Inc (SSRM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/08/2025 |
940.595 |
-0,76%
|
18,50
|
18,12
|
18,57
|
18,30
|
| 27/08/2025 |
699.820 |
0,66%
|
18,20
|
18,035
|
18,48
|
18,44
|
| 26/08/2025 |
1.195.340 |
4,57%
|
17,61
|
17,59
|
18,445
|
18,32
|
| 25/08/2025 |
1.105.302 |
2,40%
|
17,17
|
17,14
|
17,625
|
17,52
|
| 22/08/2025 |
2.580.212 |
1,12%
|
16,74
|
16,66
|
17,165
|
17,11
|
| 21/08/2025 |
648.219 |
2,86%
|
16,38
|
16,30
|
16,94
|
16,92
|
| 20/08/2025 |
617.933 |
2,24%
|
16,30
|
16,25
|
16,59
|
16,45
|
| 19/08/2025 |
777.245 |
-4,11%
|
16,66
|
16,00
|
16,66
|
16,09
|
| 18/08/2025 |
531.141 |
0,00%
|
16,87
|
16,46
|
16,90
|
16,78
|
| 15/08/2025 |
1.283.499 |
4,35%
|
16,53
|
16,34
|
16,805
|
16,78
|
| 14/08/2025 |
623.844 |
-1,65%
|
16,27
|
16,055
|
16,565
|
16,08
|
| 13/08/2025 |
1.180.146 |
1,36%
|
16,29
|
16,12
|
16,45
|
16,35
|
| 12/08/2025 |
1.280.242 |
3,66%
|
15,82
|
15,58
|
16,175
|
16,13
|
| 11/08/2025 |
1.074.718 |
2,44%
|
14,88
|
14,685
|
15,575
|
15,56
|
| 08/08/2025 |
999.863 |
2,36%
|
15,02
|
14,76
|
15,23
|
15,19
|
| 07/08/2025 |
1.424.438 |
-2,62%
|
15,47
|
14,62
|
15,49
|
14,84
|
| 06/08/2025 |
3.227.603 |
17,32%
|
13,69
|
13,67
|
15,295
|
15,24
|
| 05/08/2025 |
995.682 |
3,34%
|
12,57
|
12,44
|
13,00
|
12,99
|
| 04/08/2025 |
429.650 |
4,14%
|
12,22
|
12,22
|
12,58
|
12,57
|
| 01/08/2025 |
676.166 |
1,00%
|
12,17
|
11,87
|
12,30
|
12,07
|
| 31/07/2025 |
579.106 |
-0,87%
|
12,05
|
11,865
|
12,22
|
11,95
|
| 30/07/2025 |
601.232 |
-1,75%
|
12,10
|
12,00
|
12,355
|
12,055
|
| 29/07/2025 |
440.515 |
0,49%
|
12,33
|
12,16
|
12,35
|
12,27
|
| 28/07/2025 |
473.773 |
-2,16%
|
12,38
|
12,08
|
12,38
|
12,21
|
| 25/07/2025 |
534.564 |
-0,64%
|
12,43
|
12,31
|
12,625
|
12,48
|
| 24/07/2025 |
553.016 |
-1,41%
|
12,60
|
12,37
|
12,70
|
12,56
|
| 23/07/2025 |
501.498 |
-1,01%
|
12,83
|
12,66
|
13,02
|
12,74
|
| 22/07/2025 |
759.184 |
3,13%
|
12,54
|
12,395
|
12,97
|
12,87
|
| 21/07/2025 |
839.268 |
5,76%
|
12,04
|
12,00
|
12,62
|
12,48
|
| 18/07/2025 |
834.770 |
-2,64%
|
12,20
|
11,705
|
12,20
|
11,80
|
| 17/07/2025 |
805.744 |
-2,34%
|
12,29
|
11,89
|
12,29
|
12,12
|
| 16/07/2025 |
835.909 |
-3,72%
|
13,00
|
12,395
|
13,00
|
12,41
|
| 15/07/2025 |
721.433 |
1,34%
|
12,69
|
12,55
|
12,96
|
12,89
|
| 14/07/2025 |
586.641 |
0,47%
|
12,73
|
12,65
|
13,045
|
12,72
|
| 11/07/2025 |
860.652 |
1,93%
|
12,55
|
12,395
|
12,78
|
12,66
|
| 10/07/2025 |
698.489 |
0,32%
|
12,40
|
12,15
|
12,465
|
12,42
|
| 09/07/2025 |
645.311 |
0,81%
|
12,39
|
12,18
|
12,43
|
12,38
|
| 08/07/2025 |
970.145 |
-8,70%
|
13,39
|
12,225
|
13,40
|
12,28
|
| 07/07/2025 |
876.838 |
2,05%
|
13,17
|
12,84
|
13,475
|
13,45
|
| 04/07/2025 |
1.320.255 |
0,14%
|
13,18
|
13,00
|
13,45
|
13,18
|
| 03/07/2025 |
591.289 |
0,15%
|
13,18
|
13,005
|
13,45
|
13,18
|
| 02/07/2025 |
883.073 |
3,62%
|
12,90
|
12,655
|
13,19
|
13,16
|
| 01/07/2025 |
588.308 |
-0,31%
|
12,95
|
12,52
|
13,03
|
12,70
|
| 30/06/2025 |
703.999 |
3,49%
|
12,42
|
12,315
|
12,765
|
12,74
|
| 27/06/2025 |
1.284.427 |
-2,61%
|
12,33
|
12,05
|
12,375
|
12,31
|
| 26/06/2025 |
815.029 |
1,94%
|
12,48
|
12,37
|
12,665
|
12,64
|
| 25/06/2025 |
793.119 |
0,32%
|
12,31
|
12,11
|
12,46
|
12,40
|
| 24/06/2025 |
1.541.118 |
-5,14%
|
12,63
|
12,10
|
12,63
|
12,36
|
| 23/06/2025 |
752.515 |
2,28%
|
12,75
|
12,69
|
13,195
|
13,03
|
| 20/06/2025 |
2.180.270 |
-2,52%
|
13,03
|
12,73
|
13,46
|
12,74
|
| 18/06/2025 |
842.542 |
1,63%
|
12,86
|
12,79
|
13,33
|
13,07
|
| 17/06/2025 |
1.025.839 |
-0,54%
|
12,99
|
12,65
|
12,99
|
12,86
|
| 16/06/2025 |
1.795.491 |
1,73%
|
12,72
|
12,595
|
13,23
|
12,93
|
| 13/06/2025 |
827.115 |
2,25%
|
12,55
|
12,40
|
12,895
|
12,71
|
| 12/06/2025 |
529.892 |
0,40%
|
12,53
|
12,37
|
12,62
|
12,43
|
| 11/06/2025 |
720.271 |
0,41%
|
12,39
|
12,255
|
12,52
|
12,38
|
| 10/06/2025 |
637.302 |
-3,60%
|
12,80
|
12,265
|
12,81
|
12,33
|
| 09/06/2025 |
723.360 |
0,39%
|
12,76
|
12,70
|
12,955
|
12,79
|
| 06/06/2025 |
1.285.507 |
-0,08%
|
12,89
|
12,56
|
13,33
|
12,74
|
| 05/06/2025 |
1.618.713 |
3,57%
|
12,68
|
12,595
|
13,17
|
12,75
|
| 04/06/2025 |
2.444.685 |
-1,99%
|
12,56
|
11,67
|
12,66
|
12,31
|
| 03/06/2025 |
799.979 |
-0,95%
|
12,50
|
12,33
|
12,60
|
12,56
|
| 02/06/2025 |
1.135.839 |
7,19%
|
12,08
|
12,08
|
12,75
|
12,68
|
| 30/05/2025 |
782.141 |
0,77%
|
11,70
|
11,595
|
11,885
|
11,83
|
| 29/05/2025 |
1.514.928 |
0,00%
|
11,75
|
11,58
|
11,87
|
11,74
|
| 28/05/2025 |
738.279 |
2,44%
|
11,52
|
11,39
|
11,745
|
11,74
|
| 27/05/2025 |
1.112.866 |
-0,52%
|
11,29
|
11,28
|
11,73
|
11,46
|
| 23/05/2025 |
617.955 |
3,23%
|
11,40
|
11,165
|
11,52
|
11,52
|
| 22/05/2025 |
576.999 |
-2,28%
|
11,29
|
10,905
|
11,38
|
11,16
|
| 21/05/2025 |
752.839 |
1,69%
|
11,29
|
11,23
|
11,465
|
11,42
|
| 20/05/2025 |
449.456 |
3,50%
|
10,82
|
10,785
|
11,23
|
11,23
|
| 19/05/2025 |
458.999 |
1,02%
|
10,85
|
10,66
|
10,87
|
10,85
|
| 16/05/2025 |
735.831 |
-1,83%
|
10,63
|
10,545
|
10,75
|
10,74
|
| 15/05/2025 |
573.739 |
6,63%
|
10,47
|
10,47
|
10,955
|
10,94
|
| 14/05/2025 |
629.463 |
-2,75%
|
10,34
|
10,185
|
10,39
|
10,26
|
| 13/05/2025 |
471.231 |
-0,19%
|
10,63
|
10,425
|
10,68
|
10,55
|
| 12/05/2025 |
804.965 |
-8,80%
|
11,09
|
10,44
|
11,21
|
10,57
|
| 09/05/2025 |
1.034.138 |
7,51%
|
11,00
|
10,88
|
11,61
|
11,59
|
| 08/05/2025 |
694.991 |
-3,75%
|
11,10
|
10,695
|
11,10
|
10,78
|
| 07/05/2025 |
1.519.254 |
2,56%
|
10,82
|
10,58
|
11,565
|
11,20
|
| 06/05/2025 |
1.181.544 |
4,20%
|
10,65
|
10,565
|
10,94
|
10,92
|
| 05/05/2025 |
1.656.509 |
4,49%
|
10,29
|
10,10
|
10,515
|
10,48
|
| 02/05/2025 |
1.761.697 |
-0,30%
|
10,19
|
9,875
|
10,22
|
10,03
|
| 01/05/2025 |
2.167.267 |
-5,45%
|
10,41
|
10,01
|
10,4164
|
10,06
|
| 30/04/2025 |
2.020.958 |
1,43%
|
10,32
|
10,32
|
10,695
|
10,64
|
| 29/04/2025 |
1.730.901 |
-1,32%
|
10,50
|
10,275
|
10,58
|
10,49
|
| 28/04/2025 |
2.284.359 |
3,71%
|
10,17
|
10,17
|
10,63
|
10,63
|
| 25/04/2025 |
1.675.621 |
-0,49%
|
10,00
|
9,9536
|
10,335
|
10,25
|
| 24/04/2025 |
1.893.156 |
1,98%
|
10,36
|
10,11
|
10,39
|
10,30
|
| 23/04/2025 |
2.627.149 |
-2,70%
|
9,99
|
9,98
|
10,36
|
10,10
|
| 22/04/2025 |
2.694.680 |
-1,52%
|
10,77
|
10,37
|
10,81
|
10,38
|
| 21/04/2025 |
3.596.826 |
-2,77%
|
10,99
|
10,28
|
11,155
|
10,54
|
| 17/04/2025 |
1.779.927 |
-1,28%
|
10,92
|
10,735
|
10,96
|
10,84
|
| 16/04/2025 |
2.897.635 |
1,57%
|
11,12
|
10,835
|
11,2999
|
10,98
|
| 15/04/2025 |
1.545.054 |
-0,55%
|
10,97
|
10,71
|
11,02
|
10,81
|
| 14/04/2025 |
2.420.757 |
2,07%
|
10,50
|
10,50
|
10,9996
|
10,87
|
| 11/04/2025 |
2.528.359 |
4,62%
|
10,52
|
10,52
|
10,815
|
10,65
|
| 10/04/2025 |
2.145.104 |
1,50%
|
10,00
|
9,97
|
10,46
|
10,18
|
| 09/04/2025 |
3.389.773 |
8,20%
|
9,91
|
9,47
|
10,31
|
10,03
|
| 08/04/2025 |
2.996.806 |
1,20%
|
9,47
|
9,14
|
9,83
|
9,27
|
