SSR Mining Inc. (FRA:ZSV)
Germany · Delayed Price · Currency is EUR 32.71
-0.66 (-1.98%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:ZSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | - | 0.15% | - |
| Aug 25, 2026 | 32.58 | 33.48 | 32.11 | 33.37 | 33.37 | 1.40% | 550 |
| Aug 24, 2026 | 32.20 | 32.91 | 32.06 | 32.91 | 32.91 | 1.92% | 2,880 |
| Aug 21, 2026 | 31.71 | 32.53 | 31.53 | 32.29 | 32.29 | 2.74% | 1,500 |
| Aug 20, 2026 | 30.33 | 31.43 | 29.40 | 31.43 | 31.43 | 4.25% | 1,040 |
| Aug 19, 2026 | 27.12 | 30.15 | 27.12 | 30.15 | 30.15 | 10.52% | 1,392 |
| Aug 18, 2026 | 27.88 | 27.88 | 27.14 | 27.28 | 27.28 | -3.09% | 175 |
| Aug 17, 2026 | 28.15 | 28.43 | 28.15 | 28.15 | 28.15 | 2.03% | 85 |
| Aug 14, 2026 | 27.06 | 27.82 | 27.06 | 27.59 | 27.59 | -0.48% | 605 |
| Aug 13, 2026 | 28.22 | 28.22 | 27.11 | 27.75 | 27.72 | -0.79% | 358 |
| Aug 12, 2026 | 27.71 | 28.08 | 27.71 | 27.97 | 27.94 | 1.78% | 2 |
| Aug 11, 2026 | 26.24 | 27.48 | 26.24 | 27.48 | 27.45 | 1.25% | - |
| Aug 10, 2026 | 27.42 | 27.42 | 26.90 | 27.14 | 27.11 | -0.33% | 500 |
| Aug 7, 2026 | 25.61 | 27.23 | 25.61 | 27.23 | 27.20 | 9.53% | 150 |
| Aug 6, 2026 | 25.08 | 25.61 | 24.83 | 24.86 | 24.84 | -0.44% | 805 |
| Aug 5, 2026 | 23.01 | 25.36 | 23.01 | 24.97 | 24.95 | 8.42% | 927 |
| Aug 4, 2026 | 23.93 | 23.93 | 23.03 | 23.03 | 23.01 | -1.54% | 600 |
| Aug 3, 2026 | 22.16 | 23.39 | 22.16 | 23.39 | 23.37 | 5.93% | - |
| Jul 31, 2026 | 22.69 | 22.69 | 22.03 | 22.08 | 22.06 | -4.08% | 400 |
| Jul 30, 2026 | 22.01 | 23.02 | 22.01 | 23.02 | 23.00 | 6.13% | 620 |
| Jul 29, 2026 | 22.40 | 22.40 | 21.29 | 21.69 | 21.67 | -2.30% | - |
| Jul 28, 2026 | 22.62 | 22.77 | 21.88 | 22.20 | 22.18 | -3.69% | 185 |
| Jul 27, 2026 | 23.92 | 23.92 | 22.99 | 23.05 | 23.03 | -2.12% | - |
| Jul 24, 2026 | 23.60 | 24.06 | 23.55 | 23.55 | 23.53 | -0.88% | - |
| Jul 23, 2026 | 24.37 | 24.37 | 23.45 | 23.76 | 23.74 | -2.90% | 778 |
| Jul 22, 2026 | 24.07 | 24.90 | 24.07 | 24.47 | 24.45 | 3.07% | - |
| Jul 21, 2026 | 22.84 | 23.74 | 22.66 | 23.74 | 23.72 | 8.85% | 930 |
| Jul 20, 2026 | 22.37 | 22.74 | 21.81 | 21.81 | 21.79 | -2.15% | 50 |
| Jul 17, 2026 | 22.63 | 22.70 | 22.14 | 22.29 | 22.27 | -0.93% | 408 |
| Jul 16, 2026 | 23.45 | 23.45 | 22.42 | 22.50 | 22.48 | -4.86% | - |
| Jul 15, 2026 | 23.91 | 23.91 | 23.26 | 23.65 | 23.63 | -2.43% | - |
| Jul 14, 2026 | 24.52 | 24.80 | 24.24 | 24.24 | 24.22 | -0.12% | - |
| Jul 13, 2026 | 24.24 | 24.54 | 24.12 | 24.27 | 24.25 | -2.53% | - |
| Jul 10, 2026 | 25.48 | 25.48 | 24.80 | 24.90 | 24.88 | -1.62% | - |
| Jul 9, 2026 | 24.48 | 25.54 | 24.48 | 25.31 | 25.29 | 3.39% | - |
| Jul 8, 2026 | 25.97 | 25.97 | 23.83 | 24.48 | 24.46 | -5.85% | 241 |
| Jul 7, 2026 | 26.13 | 26.50 | 25.95 | 26.00 | 25.98 | -2.59% | 600 |
| Jul 6, 2026 | 27.00 | 27.25 | 26.29 | 26.69 | 26.66 | -2.87% | 750 |
| Jul 3, 2026 | 27.26 | 27.69 | 27.26 | 27.48 | 27.45 | 3.08% | - |
| Jul 2, 2026 | 25.52 | 26.66 | 25.52 | 26.66 | 26.63 | 4.26% | 100 |
| Jul 1, 2026 | 23.94 | 26.07 | 23.94 | 25.57 | 25.55 | 4.15% | 200 |
| Jun 30, 2026 | 24.54 | 24.91 | 24.27 | 24.55 | 24.53 | -0.12% | 314 |
| Jun 29, 2026 | 25.43 | 25.65 | 24.58 | 24.58 | 24.56 | -3.95% | 171 |
| Jun 26, 2026 | 24.67 | 25.95 | 24.67 | 25.59 | 25.57 | 2.69% | 200 |
| Jun 25, 2026 | 24.75 | 25.56 | 24.67 | 24.92 | 24.90 | 0.40% | 300 |
| Jun 24, 2026 | 25.21 | 25.21 | 24.68 | 24.82 | 24.80 | -3.27% | - |
| Jun 23, 2026 | 25.60 | 25.80 | 25.26 | 25.66 | 25.64 | -3.71% | 500 |
| Jun 22, 2026 | 26.20 | 26.65 | 26.20 | 26.65 | 26.62 | -0.04% | - |
| Jun 19, 2026 | 26.00 | 26.66 | 26.00 | 26.66 | 26.63 | -0.97% | 1,100 |
| Jun 18, 2026 | 28.23 | 28.23 | 26.72 | 26.92 | 26.89 | -2.46% | 1,199 |