Stockscreener 앱 받기
5.99
4.54%
0.26
시간 외 거래:
5.99
Ssr Mining Inc 주식 (SSRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.01 | $5.72 | $0.285 | 1,738,398.0 | +4.54% |
| 2024-11-20 | $5.78 | $5.67 | $0.11 | 1,157,822.0 | -1.21% |
| 2024-11-19 | $5.82 | $5.58 | $0.235 | 1,253,900.0 | +3.02% |
| 2024-11-18 | $5.80 | $5.59 | $0.205 | 2,103,580.0 | +2.18% |
| 2024-11-15 | $5.70 | $5.50 | $0.20 | 1,991,082.0 | +0.00% |
| 2024-11-14 | $5.55 | $5.26 | $0.29 | 4,298,881.0 | +2.61% |
| 2024-11-13 | $5.49 | $5.32 | $0.175 | 2,037,943.0 | +0.94% |
| 2024-11-12 | $5.52 | $5.24 | $0.285 | 2,112,944.0 | -3.62% |
| 2024-11-11 | $5.58 | $5.42 | $0.16 | 2,779,026.0 | -3.16% |
| 2024-11-08 | $5.70 | $5.21 | $0.49 | 3,789,770.0 | +7.95% |
| 2024-11-07 | $5.99 | $5.06 | $0.9299 | 6,775,938.0 | -14.01% |
| 2024-11-06 | $6.21 | $5.78 | $0.43 | 2,768,924.0 | +1.32% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.26 | $5.06 | $1.20 | 38,915,360.0 | -2.92% |
| 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
| 월 | 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
| 월 | 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% |
2.19%
0.28%
자본화:
|
볼륨(24시간):