Stockscreener 앱 받기
15.19
2.36%
0.35
시장 영업 전:
14.95
-0.24
-1.58%
Ssr Mining Inc 주식 (SSRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $15.24 | $14.76 | $0.48 | 3,473,235.0 | +2.36% |
| 2025-08-07 | $15.49 | $14.62 | $0.875 | 4,361,925.0 | -2.62% |
| 2025-08-06 | $15.29 | $13.66 | $1.63 | 11,006,207.0 | +17.32% |
| 2025-08-05 | $13.00 | $12.43 | $0.571 | 3,691,262.0 | +3.34% |
| 2025-08-04 | $12.58 | $12.22 | $0.36 | 1,652,172.0 | +4.14% |
| 2025-08-01 | $12.30 | $11.87 | $0.4301 | 1,936,305.0 | +1.00% |
| 2025-07-31 | $12.22 | $11.87 | $0.355 | 2,069,409.0 | -0.87% |
| 2025-07-30 | $12.36 | $12.00 | $0.36 | 2,039,361.0 | -1.75% |
| 2025-07-29 | $12.35 | $12.16 | $0.19 | 1,671,802.0 | +0.49% |
| 2025-07-28 | $12.38 | $12.08 | $0.30 | 1,856,363.0 | -2.16% |
| 2025-07-25 | $12.63 | $12.31 | $0.32 | 1,458,920.0 | -0.64% |
| 2025-07-24 | $12.72 | $12.35 | $0.37 | 1,539,560.0 | -1.41% |
| 2025-07-23 | $12.81 | $12.68 | $0.13 | 714,872.0 | -1.01% |
| 2025-07-22 | $12.97 | $12.39 | $0.575 | 2,862,017.0 | +3.12% |
| 2025-07-21 | $12.63 | $11.99 | $0.64 | 2,346,021.0 | +5.76% |
| 2025-07-18 | $12.24 | $11.70 | $0.54 | 2,532,265.0 | -2.64% |
| 2025-07-17 | $12.29 | $11.86 | $0.4255 | 2,505,450.0 | -2.34% |
| 2025-07-16 | $13.00 | $12.39 | $0.61 | 2,163,968.0 | -3.72% |
| 2025-07-15 | $12.96 | $12.55 | $0.415 | 2,069,016.0 | +1.34% |
| 2025-07-14 | $13.05 | $12.65 | $0.3983 | 2,010,920.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.49 | $11.87 | $3.62 | 29,594,341.0 | +27.11% |
| 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% |
2.20%
1.07%
자본화:
|
볼륨(24시간):