6.06
price down icon0.49%   -0.03
after-market 시간 외 거래: 6.04 -0.02 -0.33%
loading

Ssr Mining Inc 주식 (SSRM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $6.22 $6.01 $0.215 1,303,175.0 -0.49%
2024-11-04 $6.26 $6.08 $0.18 1,157,014.0 -0.81%
2024-11-01 $6.26 $6.12 $0.145 1,908,565.0 -0.49%
2024-10-31 $6.25 $6.03 $0.225 2,948,088.0 -2.22%
2024-10-30 $6.39 $6.18 $0.205 1,601,938.0 -1.25%
2024-10-29 $6.60 $6.32 $0.285 1,916,876.0 +0.71%
2024-10-28 $6.45 $6.13 $0.3144 2,094,316.0 +3.17%
2024-10-25 $6.38 $6.12 $0.256 2,158,509.0 -4.06%
2024-10-24 $6.52 $6.15 $0.3699 2,648,754.0 -0.77%
2024-10-23 $6.50 $6.31 $0.19 2,256,822.0 -1.07%
2024-10-22 $6.58 $6.31 $0.2699 2,203,665.0 +4.82%
2024-10-21 $6.43 $6.15 $0.285 2,249,849.0 -0.16%
2024-10-18 $6.30 $5.89 $0.405 2,511,739.0 +7.22%
2024-10-17 $5.96 $5.78 $0.175 1,165,451.0 -1.02%
2024-10-16 $6.07 $5.87 $0.20 1,488,062.0 -0.17%
2024-10-15 $5.90 $5.63 $0.265 1,401,715.0 +2.61%
2024-10-14 $5.85 $5.68 $0.165 1,065,459.0 -1.88%
2024-10-11 $5.91 $5.76 $0.145 1,234,315.0 +2.09%
2024-10-10 $5.75 $5.41 $0.34 2,266,539.0 +5.14%
2024-10-09 $5.49 $5.36 $0.13 1,323,743.0 -1.09%
2024-10-08 $5.52 $5.41 $0.11 1,061,471.0 -0.18%

Ssr Mining Inc 주식 (SSRM) 연도별 가격 이력

이 심층 분석에서는 Ssr Mining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ssr Mining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ssr Mining Inc 주식 (SSRM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $6.26 $6.01 $0.25 5,671,929.0 -1.78%
2024-10 $6.60 $5.36 $1.24 40,318,252.0 +8.63%
2024-09 $6.21 $4.83 $1.38 39,677,755.0 +9.44%
2024-08 $5.67 $4.32 $1.34 49,127,241.0 -6.82%
2024-07 $5.71 $4.35 $1.36 53,064,206.0 +23.50%
2024-06 $5.39 $4.36 $1.03 75,558,589.0 -15.54%
2024-05 $5.94 $5.11 $0.83 65,241,734.0 -0.37%
2024-04 $5.70 $4.51 $1.19 87,321,669.0 +20.18%
2024-03 $4.53 $3.90 $0.625 86,460,835.0 +3.72%
2024-02 $9.85 $3.76 $6.09 166,998,481.0 -54.40%
2024-01 $10.80 $9.34 $1.47 48,295,460.0 -12.36%

Ssr Mining Inc 주식 (SSRM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $12.04 $10.34 $1.70 55,024,288.0 -8.81%
2023-11 $14.06 $11.04 $3.02 46,266,438.0 -14.99%
2023-10 $14.53 $12.44 $2.08 25,507,032.0 +4.44%
2023-09 $15.24 $13.01 $2.23 15,712,423.0 -10.51%
2023-08 $15.27 $14.00 $1.27 23,230,696.0 +1.99%
2023-07 $15.02 $13.53 $1.49 21,404,383.0 +2.68%
2023-06 $15.46 $13.48 $1.98 29,641,185.0 -3.99%
2023-05 $17.71 $14.08 $3.63 34,141,766.0 +3.14%
2023-04 $16.23 $14.30 $1.93 29,913,805.0 -5.29%
2023-03 $15.38 $12.78 $2.60 39,068,381.0 +10.77%
2023-02 $17.70 $13.38 $4.32 31,598,956.0 -19.42%
2023-01 $17.74 $15.92 $1.82 27,122,057.0 +8.10%

Ssr Mining Inc 주식 (SSRM) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $16.48 $14.62 $1.86 30,627,035.0 +3.36%
2022-11 $15.30 $12.84 $2.47 28,859,887.0 +9.86%
2022-10 $15.45 $13.18 $2.27 34,392,247.0 -6.19%
2022-09 $15.01 $12.86 $2.15 35,720,497.0 +9.04%
2022-08 $17.09 $13.42 $3.67 43,117,034.0 -18.05%
2022-07 $17.75 $15.44 $2.31 48,429,014.0 -1.43%
2022-06 $21.48 $14.85 $6.63 67,852,620.0 -14.05%
2022-05 $23.66 $18.32 $5.34 44,705,012.0 -11.72%
2022-04 $24.58 $21.07 $3.51 37,829,728.0 +1.20%
2022-03 $22.73 $19.91 $2.82 57,447,999.0 +10.02%
2022-02 $20.37 $16.01 $4.36 38,413,256.0 +19.96%
2022-01 $17.87 $15.71 $2.16 24,426,571.0 -6.89%
gold AGI
$20.17
price up icon 0.30%
$148.24
price up icon 1.97%
gold AU
$27.12
price down icon 0.07%
gold KGC
$10.03
price up icon 0.60%
gold GFI
$16.46
price up icon 1.79%
gold FNV
$133.75
price up icon 1.32%
자본화:     |  볼륨(24시간):