Stockscreener 앱 받기
22.56
1.61%
-0.37
시간 외 거래:
22.97
0.41
+1.82%
Ssr Mining Inc 주식 (SSRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $22.98 | $22.32 | $0.665 | 2,638,164.0 | -1.61% |
| 2025-10-30 | $23.04 | $22.10 | $0.9413 | 2,201,953.0 | +2.55% |
| 2025-10-29 | $23.49 | $22.12 | $1.37 | 2,602,441.0 | -1.37% |
| 2025-10-28 | $22.86 | $21.60 | $1.26 | 2,139,647.0 | +2.26% |
| 2025-10-27 | $22.66 | $21.44 | $1.22 | 3,070,779.0 | -3.10% |
| 2025-10-24 | $23.34 | $22.30 | $1.04 | 2,469,215.0 | -0.61% |
| 2025-10-23 | $23.63 | $22.93 | $0.70 | 2,371,589.0 | +2.54% |
| 2025-10-22 | $22.59 | $21.13 | $1.46 | 3,289,674.0 | +1.45% |
| 2025-10-21 | $22.92 | $21.33 | $1.59 | 4,147,062.0 | -9.34% |
| 2025-10-20 | $24.44 | $23.52 | $0.9191 | 2,351,036.0 | +2.82% |
| 2025-10-17 | $25.40 | $23.22 | $2.18 | 3,943,950.0 | -7.98% |
| 2025-10-16 | $25.95 | $24.96 | $0.995 | 3,530,101.0 | +1.53% |
| 2025-10-15 | $25.98 | $24.08 | $1.90 | 4,979,249.0 | +7.67% |
| 2025-10-14 | $23.99 | $23.06 | $0.93 | 2,632,347.0 | +0.34% |
| 2025-10-13 | $23.63 | $23.02 | $0.61 | 1,849,403.0 | +4.81% |
| 2025-10-10 | $23.08 | $21.86 | $1.22 | 3,202,295.0 | -1.79% |
| 2025-10-09 | $23.84 | $22.38 | $1.46 | 4,223,908.0 | -2.81% |
| 2025-10-08 | $24.16 | $23.29 | $0.87 | 3,917,157.0 | +1.12% |
| 2025-10-07 | $23.49 | $23.03 | $0.4565 | 3,112,410.0 | -0.68% |
| 2025-10-06 | $24.21 | $23.33 | $0.885 | 2,898,437.0 | +0.26% |
| 2025-10-03 | $23.92 | $23.05 | $0.8668 | 2,555,924.0 | -0.64% |
| 2025-10-02 | $24.18 | $22.34 | $1.84 | 4,239,408.0 | -1.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.98 | $21.13 | $4.85 | 74,974,174.0 | -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% |
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% |
0.81%
자본화:
|
볼륨(24시간):