Stockscreener 앱 받기
28.25
0.32%
-0.09
시장 영업 전:
31.70
3.45
+12.21%
Ssr Mining Inc 주식 (SSRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $29.19 | $28.14 | $1.05 | 2,245,407.0 | -0.32% |
| 2026-05-04 | $29.37 | $28.28 | $1.09 | 3,087,687.0 | -2.91% |
| 2026-05-01 | $29.60 | $28.49 | $1.11 | 2,978,911.0 | +1.32% |
| 2026-04-30 | $29.50 | $28.38 | $1.12 | 5,146,099.0 | +2.27% |
| 2026-04-29 | $28.88 | $28.07 | $0.815 | 2,948,763.0 | -3.63% |
| 2026-04-28 | $30.04 | $28.80 | $1.23 | 3,262,473.0 | -4.94% |
| 2026-04-27 | $30.95 | $29.96 | $0.99 | 1,850,386.0 | +0.65% |
| 2026-04-24 | $30.58 | $29.41 | $1.16 | 1,655,128.0 | +2.35% |
| 2026-04-23 | $30.55 | $29.05 | $1.50 | 2,529,840.0 | -2.45% |
| 2026-04-22 | $31.01 | $30.25 | $0.7638 | 1,537,702.0 | +2.44% |
| 2026-04-21 | $31.73 | $29.86 | $1.88 | 2,559,594.0 | -6.42% |
| 2026-04-20 | $32.09 | $30.85 | $1.24 | 2,087,687.0 | +0.54% |
| 2026-04-17 | $32.50 | $31.66 | $0.845 | 2,507,269.0 | +1.93% |
| 2026-04-16 | $31.83 | $31.05 | $0.78 | 1,938,493.0 | -0.03% |
| 2026-04-15 | $32.71 | $31.13 | $1.58 | 2,914,146.0 | -5.12% |
| 2026-04-14 | $32.91 | $31.89 | $1.02 | 2,940,414.0 | +2.43% |
| 2026-04-13 | $32.74 | $31.71 | $1.03 | 2,933,547.0 | -3.23% |
| 2026-04-10 | $34.51 | $32.83 | $1.68 | 4,498,367.0 | -0.84% |
| 2026-04-09 | $36.52 | $32.83 | $3.69 | 4,769,969.0 | -4.76% |
| 2026-04-08 | $35.55 | $33.89 | $1.66 | 6,612,187.0 | +7.64% |
| 2026-04-07 | $32.61 | $31.22 | $1.39 | 4,347,962.0 | +2.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $29.60 | $28.14 | $1.46 | 10,557,412.0 | -1.94% |
| 2026-04 | $36.52 | $28.07 | $8.45 | 74,292,512.0 | -2.01% |
| 2026-03 | $33.49 | $22.56 | $10.93 | 96,775,517.0 | -8.67% |
| 2026-02 | $32.60 | $22.45 | $10.15 | 79,398,232.0 | +41.00% |
| 2026-01 | $28.81 | $20.83 | $7.98 | 78,958,791.0 | +4.15% |
Ssr Mining Inc 주식 (SSRM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.88 | $20.76 | $3.12 | 53,428,861.0 | -5.76% |
| 2025-11 | $23.46 | $18.19 | $5.27 | 47,869,431.0 | +3.19% |
| 2025-10 | $25.98 | $21.13 | $4.85 | 72,336,010.0 | -7.62% |
| 2025-09 | $25.09 | $19.00 | $6.09 | 83,624,223.0 | +26.46% |
| 2025-08 | $19.33 | $11.87 | $7.46 | 77,709,235.0 | +61.59% |
| 2025-07 | $13.48 | $11.70 | $1.78 | 45,981,748.0 | -6.20% |
| 2025-06 | $13.46 | $11.67 | $1.79 | 66,339,031.0 | +7.69% |
| 2025-05 | $11.89 | $9.88 | $2.02 | 46,990,411.0 | +11.18% |
| 2025-04 | $11.30 | $8.65 | $2.65 | 50,815,407.0 | +6.08% |
| 2025-03 | $11.47 | $9.38 | $2.09 | 50,133,880.0 | +0.40% |
| 2025-02 | $10.91 | $7.91 | $3.00 | 56,180,081.0 | +24.41% |
| 2025-01 | $8.31 | $7.00 | $1.32 | 48,191,828.0 | +15.37% |
Ssr Mining Inc 주식 (SSRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.33 | $5.67 | $2.66 | 60,267,728.0 | +18.07% |
| 2024-11 | $6.26 | $5.06 | $1.20 | 42,278,392.0 | -5.83% |
| 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% |
1.10%
0.50%
자본화:
|
볼륨(24시간):