SSR Mining

SSRM
🏛️ germany →
21.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.13 15.33 15.13 15.33 0.0M
2021-12-29 15.45 15.45 15.35 15.35 0.0M
2021-12-28 15.57 15.85 15.57 15.85 0.0M
2021-12-27 15.58 15.62 15.51 15.51 0.0M
2021-12-23 15.50 15.70 15.50 15.69 0.0M
2021-12-22 15.30 15.30 15.30 15.30 0.0M
2021-12-21 14.87 14.87 14.87 14.87 0.0M
2021-12-20 15.11 15.11 15.00 15.00 0.0M
2021-12-17 15.13 15.13 15.13 15.13 0.0M
2021-12-16 14.19 14.19 14.19 14.19 0.0M
2021-12-15 14.45 14.45 14.45 14.45 0.0M
2021-12-14 14.86 14.86 14.86 14.86 0.0M
2021-12-13 14.88 14.88 14.88 14.88 0.0M
2021-12-10 14.94 14.94 14.94 14.94 0.0M
2021-12-09 15.27 15.27 15.27 15.27 0.0M
2021-12-08 15.50 15.75 15.50 15.75 0.0M
2021-12-07 15.45 15.45 15.45 15.45 0.0M
2021-12-06 15.19 15.19 15.19 15.19 0.0M
2021-12-03 15.10 15.40 15.10 15.40 0.0M
2021-12-02 15.61 15.61 15.21 15.30 0.0M
2021-12-01 15.82 15.82 15.50 15.50 0.0M
2021-11-30 15.90 16.19 15.70 16.17 0.0M
2021-11-29 15.80 16.21 15.80 15.96 0.0M
2021-11-26 16.29 16.29 15.87 15.87 0.0M
2021-11-25 16.44 16.44 16.44 16.44 0.0M
2021-11-24 16.41 16.41 16.41 16.41 0.0M
2021-11-23 16.67 16.67 16.22 16.22 0.0M
2021-11-22 17.27 17.27 16.79 16.79 0.0M
2021-11-19 17.37 17.52 17.25 17.51 0.0M
2021-11-18 17.37 17.60 17.34 17.53 0.0M
2021-11-17 17.34 17.34 17.34 17.34 0.0M
2021-11-16 17.10 17.70 17.10 17.70 0.0M
2021-11-15 17.15 17.44 17.15 17.29 0.0M
2021-11-12 16.81 16.90 16.55 16.55 0.0M
2021-11-11 16.15 17.00 16.15 17.00 0.0M
2021-11-10 15.16 16.14 15.16 16.05 0.0M
2021-11-09 14.88 14.88 14.88 14.88 0.0M
2021-11-08 14.86 14.86 14.86 14.86 0.0M
2021-11-05 14.61 14.81 14.61 14.81 0.0M
2021-11-04 15.00 15.30 14.82 15.15 0.0M
2021-11-03 13.46 14.70 13.46 14.70 0.0M
2021-11-02 13.48 13.60 13.48 13.60 0.0M
2021-11-01 13.67 13.75 13.55 13.75 0.0M
2021-10-29 13.93 14.21 13.93 14.21 0.0M
2021-10-28 14.21 14.29 14.21 14.29 0.0M
2021-10-27 13.93 14.15 13.93 14.15 0.0M
2021-10-26 14.19 14.19 14.06 14.06 0.0M
2021-10-25 13.95 13.95 13.95 13.95 0.0M
2021-10-22 13.52 14.01 13.52 14.01 0.0M
2021-10-21 13.73 13.73 13.73 13.73 0.0M
2021-10-20 13.95 13.95 13.90 13.90 0.0M
2021-10-19 13.54 13.96 13.54 13.90 0.0M
2021-10-18 13.55 13.60 13.55 13.60 0.0M
2021-10-15 13.84 13.84 13.81 13.81 0.0M
2021-10-14 13.57 13.60 13.57 13.60 0.0M
2021-10-13 13.18 13.18 13.18 13.18 0.0M
2021-10-12 12.99 12.99 12.99 12.99 0.0M
2021-10-11 12.93 13.10 12.93 13.10 0.0M
2021-10-08 12.95 13.20 12.95 13.20 0.0M
2021-10-07 13.08 13.08 13.08 13.08 0.0M
2021-10-06 12.78 12.86 12.61 12.86 0.0M
2021-10-05 12.60 12.60 12.60 12.60 0.0M
2021-10-04 12.40 12.40 12.40 12.40 0.0M
2021-10-01 12.47 12.47 12.47 12.47 0.0M
2021-09-30 12.17 12.30 12.10 12.30 0.0M
2021-09-29 12.28 12.52 12.28 12.52 0.0M
2021-09-28 12.11 12.30 12.11 12.30 0.0M
2021-09-27 12.36 12.36 12.36 12.36 0.0M
2021-09-24 12.40 12.50 12.40 12.41 0.0M
2021-09-23 12.82 12.97 12.82 12.97 0.0M
2021-09-22 12.82 13.30 12.82 13.30 0.0M
2021-09-21 12.88 13.15 12.70 13.15 0.0M
2021-09-20 13.12 13.12 12.90 12.90 0.0M
2021-09-17 12.78 12.98 12.78 12.98 0.0M
2021-09-16 13.36 13.40 12.62 12.85 0.0M
2021-09-15 13.55 13.60 13.40 13.50 0.0M
2021-09-14 13.20 13.40 13.20 13.40 0.0M
2021-09-13 12.85 13.20 12.85 13.20 0.0M
2021-09-10 13.38 13.38 13.37 13.37 0.0M
2021-09-09 13.63 13.98 13.63 13.98 0.0M
2021-09-08 13.61 13.61 13.61 13.61 0.0M
2021-09-07 13.98 14.00 13.68 13.68 0.0M
2021-09-06 14.08 14.31 14.08 14.31 0.0M
2021-09-03 13.81 14.16 13.81 14.06 0.0M
2021-09-02 13.87 14.09 13.87 14.09 0.0M
2021-09-01 14.09 14.09 14.02 14.02 0.0M
2021-08-31 13.81 14.05 13.81 14.05 0.0M
2021-08-30 14.08 14.08 14.00 14.00 0.0M
2021-08-27 13.50 13.50 13.50 13.50 0.0M
2021-08-26 13.35 13.40 13.35 13.40 0.0M
2021-08-25 13.72 13.81 13.57 13.57 0.0M
2021-08-24 13.66 13.81 13.66 13.81 0.0M
2021-08-23 13.26 13.26 13.26 13.26 0.0M
2021-08-20 13.08 13.25 12.90 12.90 0.0M
2021-08-19 13.20 13.20 13.20 13.20 0.0M
2021-08-18 13.70 13.70 13.56 13.56 0.0M
2021-08-17 13.79 13.94 13.79 13.94 0.0M
2021-08-16 13.61 13.61 13.61 13.61 0.0M
2021-08-13 13.39 13.45 13.38 13.45 0.0M
2021-08-12 13.62 13.62 13.62 13.62 0.0M
2021-08-11 13.18 13.18 13.18 13.18 0.0M
2021-08-10 13.40 13.60 13.40 13.60 0.0M
2021-08-09 13.60 13.83 13.60 13.75 0.0M
2021-08-06 14.28 14.40 13.79 13.79 0.0M
2021-08-05 14.30 14.37 14.30 14.37 0.0M
2021-08-04 13.77 14.65 13.77 14.43 0.0M
2021-08-03 13.49 13.83 13.49 13.83 0.0M
2021-08-02 13.62 13.62 13.56 13.56 0.0M
2021-07-30 13.47 13.78 13.47 13.78 0.0M
2021-07-29 13.40 13.95 13.40 13.84 0.0M
2021-07-28 13.17 13.50 13.17 13.50 0.0M
2021-07-27 13.23 13.24 13.23 13.24 0.0M
2021-07-26 12.81 12.81 12.81 12.81 0.0M
2021-07-23 13.24 13.50 12.93 12.93 0.0M
2021-07-22 13.32 13.32 13.32 13.32 0.0M
2021-07-21 13.20 13.20 13.20 13.20 0.0M
2021-07-20 13.26 13.26 13.26 13.26 0.0M
2021-07-19 13.41 13.51 12.98 12.98 0.0M
2021-07-16 13.82 13.95 13.78 13.78 0.0M
2021-07-15 13.74 13.90 13.74 13.90 0.0M
2021-07-14 13.76 13.92 13.76 13.85 0.0M
2021-07-13 13.37 14.03 13.00 14.03 0.0M
2021-07-12 13.48 13.48 13.48 13.48 0.0M
2021-07-09 13.21 13.30 13.21 13.30 0.0M
2021-07-08 13.64 13.86 13.64 13.70 0.0M
2021-07-07 13.62 13.69 13.62 13.69 0.0M
2021-07-06 13.54 13.84 13.54 13.84 0.0M
2021-07-05 13.52 13.57 13.45 13.45 0.0M
2021-07-02 13.17 13.18 13.17 13.18 0.0M
2021-07-01 13.14 13.28 12.88 12.88 0.0M
2021-06-30 12.77 12.99 12.77 12.99 0.0M
2021-06-29 13.01 13.01 12.75 12.81 0.0M
2021-06-28 13.07 13.07 13.00 13.00 0.0M
2021-06-25 13.26 13.26 13.26 13.26 0.0M
2021-06-24 13.16 13.40 13.16 13.40 0.0M
2021-06-23 13.17 13.17 13.17 13.17 0.0M
2021-06-22 13.24 13.24 13.24 13.24 0.0M
2021-06-21 13.30 13.60 13.15 13.60 0.0M
2021-06-18 13.65 14.10 13.65 14.10 0.0M
2021-06-17 14.13 14.13 14.00 14.00 0.0M
2021-06-16 14.35 14.40 14.20 14.40 0.0M
2021-06-15 14.62 14.80 14.32 14.32 0.0M
2021-06-14 14.56 14.60 14.56 14.60 0.0M
2021-06-11 14.87 15.25 14.87 15.20 0.0M
2021-06-10 14.30 14.30 14.30 14.30 0.0M
2021-06-09 14.17 14.17 14.17 14.17 0.0M
2021-06-08 14.51 14.51 14.51 14.51 0.0M
2021-06-07 14.57 14.59 14.57 14.59 0.0M
2021-06-04 14.49 14.74 14.49 14.74 0.0M
2021-06-03 14.99 15.00 14.99 15.00 0.0M
2021-06-02 15.20 15.35 15.20 15.25 0.0M
2021-06-01 15.48 15.48 15.40 15.40 0.0M
2021-05-31 15.00 15.30 15.00 15.20 0.0M
2021-05-28 15.02 15.05 15.02 15.05 0.0M
2021-05-27 15.26 15.26 14.82 14.82 0.0M
2021-05-26 14.92 15.35 14.92 15.31 0.0M
2021-05-25 15.02 15.02 15.02 15.02 0.0M
2021-05-21 15.37 15.45 15.15 15.15 0.0M
2021-05-20 15.10 15.29 15.10 15.29 0.0M
2021-05-19 15.08 15.15 15.08 15.15 0.0M
2021-05-18 15.29 15.41 15.20 15.20 0.0M
2021-05-17 14.30 14.65 14.30 14.65 0.0M
2021-05-14 13.73 13.73 13.73 13.73 0.0M
2021-05-13 13.62 14.00 13.50 14.00 0.0M
2021-05-12 13.70 14.00 13.70 14.00 0.0M
2021-05-11 13.76 13.88 13.76 13.80 0.0M
2021-05-10 14.45 14.75 14.44 14.55 0.0M
2021-05-07 14.10 14.36 14.10 14.30 0.0M
2021-05-06 13.40 13.80 13.40 13.80 0.0M
2021-05-05 13.16 13.16 13.16 13.16 0.0M
2021-05-04 13.76 13.85 13.60 13.60 0.0M
2021-05-03 13.20 13.28 13.10 13.28 0.0M
2021-04-30 13.04 13.04 13.04 13.04 0.0M
2021-04-29 13.36 13.55 13.36 13.55 0.0M
2021-04-28 13.16 13.16 12.90 13.10 0.0M
2021-04-27 13.39 13.65 13.36 13.65 0.0M
2021-04-26 13.41 13.51 13.41 13.50 0.0M
2021-04-23 13.65 13.86 13.55 13.71 0.0M
2021-04-22 14.27 14.27 13.82 13.82 0.0M
2021-04-21 13.76 14.16 13.71 14.16 0.0M
2021-04-20 13.26 13.45 13.26 13.45 0.0M
2021-04-19 13.47 13.60 13.47 13.60 0.0M
2021-04-16 13.50 13.56 13.40 13.56 0.0M
2021-04-15 12.78 12.89 12.78 12.89 0.0M
2021-04-14 13.21 13.21 13.02 13.15 0.0M
2021-04-13 12.73 12.81 12.73 12.81 0.0M
2021-04-12 13.30 13.30 13.30 13.30 0.0M
2021-04-09 13.01 13.30 13.01 13.06 0.0M
2021-04-08 12.88 12.88 12.88 12.88 0.0M
2021-04-07 12.91 12.92 12.91 12.92 0.0M
2021-04-06 13.12 13.12 12.83 12.83 0.0M
2021-04-01 12.08 12.65 12.08 12.65 0.0M
2021-03-31 11.80 11.93 11.80 11.93 0.0M
2021-03-30 12.35 12.35 11.87 11.92 0.0M
2021-03-29 12.23 12.42 12.23 12.42 0.0M
2021-03-26 12.06 12.18 12.06 12.18 0.0M
2021-03-25 12.00 12.01 12.00 12.01 0.0M
2021-03-24 12.20 12.20 12.17 12.17 0.0M
2021-03-23 12.59 12.84 12.37 12.37 0.0M
2021-03-22 12.79 12.79 12.78 12.78 0.0M
2021-03-19 13.03 13.03 13.03 13.03 0.0M
2021-03-18 13.04 13.04 13.04 13.04 0.0M
2021-03-17 12.74 12.95 12.64 12.64 0.0M
2021-03-16 13.02 13.15 12.83 12.83 0.0M
2021-03-15 12.64 13.07 12.64 12.82 0.0M
2021-03-12 12.53 12.66 12.40 12.66 0.0M
2021-03-11 12.24 12.68 12.24 12.60 0.0M
2021-03-10 12.48 12.70 12.43 12.43 0.0M
2021-03-09 12.27 12.85 12.27 12.69 0.0M
2021-03-08 12.35 12.65 12.35 12.47 0.0M
2021-03-05 12.03 12.20 12.03 12.20 0.0M
2021-03-04 11.65 11.94 11.40 11.94 0.0M
2021-03-03 11.90 12.13 11.85 12.00 0.0M
2021-03-02 11.59 11.67 11.59 11.60 0.0M
2021-03-01 11.78 12.30 11.78 12.03 0.0M
2021-02-26 12.05 12.30 11.65 11.89 0.0M
2021-02-25 12.80 12.80 12.44 12.44 0.0M
2021-02-24 12.58 12.80 12.58 12.79 0.0M
2021-02-23 13.00 13.00 12.42 12.73 0.0M
2021-02-22 12.70 12.85 12.69 12.69 0.0M
2021-02-19 12.50 12.65 12.27 12.54 0.0M
2021-02-18 12.49 13.01 12.49 12.59 0.0M
2021-02-17 13.46 13.75 12.65 12.65 0.0M
2021-02-16 13.93 14.10 13.65 13.65 0.0M
2021-02-15 13.75 13.95 13.20 13.95 0.0M
2021-02-12 13.62 13.80 13.41 13.55 0.0M
2021-02-11 14.00 14.20 13.84 13.84 0.0M
2021-02-10 14.17 14.31 14.17 14.30 0.0M
2021-02-09 14.32 14.40 14.00 14.00 0.0M
2021-02-08 14.46 14.62 14.44 14.62 0.0M
2021-02-05 14.12 14.70 14.12 14.24 0.0M
2021-02-04 14.60 14.60 14.05 14.08 0.0M
2021-02-03 14.21 14.60 14.21 14.37 0.0M
2021-02-02 15.20 15.20 14.32 14.32 0.0M
2021-02-01 15.60 16.90 14.80 14.80 0.0M
2021-01-29 14.22 15.30 14.22 15.10 0.0M
2021-01-28 13.58 14.94 13.20 14.60 0.0M
2021-01-27 14.04 14.40 13.60 13.94 0.0M
2021-01-26 14.04 14.14 14.04 14.14 0.0M
2021-01-25 14.70 14.70 14.30 14.30 0.0M
2021-01-22 14.70 14.70 14.40 14.40 0.0M
2021-01-21 15.00 15.00 14.68 14.68 0.0M
2021-01-20 14.09 14.74 14.00 14.74 0.0M
2021-01-19 14.00 14.43 14.00 14.03 0.0M
2021-01-18 14.40 14.50 14.00 14.00 0.0M
2021-01-15 14.50 14.75 14.50 14.62 0.0M
2021-01-14 14.63 15.00 14.63 14.75 0.0M
2021-01-13 14.85 14.95 14.85 14.95 0.0M
2021-01-12 15.25 15.55 14.85 14.85 0.0M
2021-01-11 16.20 16.20 15.29 15.29 0.0M
2021-01-08 16.20 16.50 15.35 15.39 0.0M
2021-01-07 16.80 16.80 16.47 16.47 0.0M
2021-01-06 17.05 17.05 16.61 16.61 0.0M
2021-01-05 17.50 17.50 17.36 17.36 0.0M
2021-01-04 16.20 17.28 16.20 17.20 0.0M