Stockscreener 앱 받기
10.74
1.83%
-0.20
시간 외 거래:
10.75
0.010
+0.09%
Ssr Mining Inc 주식 (SSRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $10.76 | $10.54 | $0.2164 | 1,867,427.0 | -1.83% |
| 2025-05-15 | $10.96 | $10.46 | $0.495 | 2,274,075.0 | +6.63% |
| 2025-05-14 | $10.39 | $10.19 | $0.21 | 2,006,099.0 | -2.75% |
| 2025-05-13 | $10.69 | $10.42 | $0.27 | 1,476,013.0 | -0.19% |
| 2025-05-12 | $11.21 | $10.43 | $0.78 | 2,786,984.0 | -8.80% |
| 2025-05-09 | $11.61 | $10.81 | $0.80 | 3,007,805.0 | +7.51% |
| 2025-05-08 | $11.10 | $10.70 | $0.405 | 2,235,588.0 | -3.75% |
| 2025-05-07 | $11.57 | $10.57 | $1.00 | 4,264,594.0 | +2.56% |
| 2025-05-06 | $10.94 | $10.56 | $0.375 | 2,961,762.0 | +4.20% |
| 2025-05-05 | $10.52 | $10.10 | $0.415 | 1,655,508.0 | +4.49% |
| 2025-05-02 | $10.22 | $9.88 | $0.345 | 1,685,161.0 | -0.30% |
| 2025-05-01 | $10.42 | $10.01 | $0.4064 | 2,107,827.0 | -5.45% |
| 2025-04-30 | $10.70 | $10.32 | $0.375 | 1,952,919.0 | +1.43% |
| 2025-04-29 | $10.58 | $10.28 | $0.305 | 1,568,733.0 | -1.32% |
| 2025-04-28 | $10.63 | $10.17 | $0.46 | 2,264,632.0 | +3.71% |
| 2025-04-25 | $10.34 | $9.95 | $0.3814 | 1,675,449.0 | -0.49% |
| 2025-04-24 | $10.39 | $10.11 | $0.28 | 1,776,930.0 | +1.98% |
| 2025-04-23 | $10.36 | $9.98 | $0.38 | 2,475,728.0 | -2.70% |
| 2025-04-22 | $10.81 | $10.37 | $0.44 | 2,449,444.0 | -1.52% |
| 2025-04-21 | $11.15 | $10.28 | $0.875 | 3,596,464.0 | -2.77% |
| 2025-04-17 | $10.96 | $10.73 | $0.225 | 1,779,656.0 | -1.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $11.61 | $9.88 | $1.73 | 30,196,270.0 | +0.94% |
| 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% |
1.09%
1.12%
자본화:
|
볼륨(24시간):