SSR Mining Inc. (FRA:ZSV)
Germany · Delayed Price · Currency is EUR 22.40
-0.65 (-2.82%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:ZSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 22.62 | 22.77 | 22.62 | 22.77 | - | -1.21% | - |
| Jul 27, 2026 | 23.92 | 23.92 | 22.99 | 23.05 | 23.05 | -2.12% | - |
| Jul 24, 2026 | 23.60 | 24.06 | 23.55 | 23.55 | 23.55 | -0.88% | - |
| Jul 23, 2026 | 24.37 | 24.37 | 23.45 | 23.76 | 23.76 | -2.90% | 778 |
| Jul 22, 2026 | 24.07 | 24.90 | 24.07 | 24.47 | 24.47 | 3.07% | - |
| Jul 21, 2026 | 22.84 | 23.74 | 22.66 | 23.74 | 23.74 | 8.85% | 930 |
| Jul 20, 2026 | 22.37 | 22.74 | 21.81 | 21.81 | 21.81 | -2.15% | 50 |
| Jul 17, 2026 | 22.63 | 22.70 | 22.14 | 22.29 | 22.29 | -0.93% | 408 |
| Jul 16, 2026 | 23.45 | 23.45 | 22.42 | 22.50 | 22.50 | -4.86% | - |
| Jul 15, 2026 | 23.91 | 23.91 | 23.26 | 23.65 | 23.65 | -2.43% | - |
| Jul 14, 2026 | 24.52 | 24.80 | 24.24 | 24.24 | 24.24 | -0.12% | - |
| Jul 13, 2026 | 24.24 | 24.54 | 24.12 | 24.27 | 24.27 | -2.53% | - |
| Jul 10, 2026 | 25.48 | 25.48 | 24.80 | 24.90 | 24.90 | -1.62% | - |
| Jul 9, 2026 | 24.48 | 25.54 | 24.48 | 25.31 | 25.31 | 3.39% | - |
| Jul 8, 2026 | 25.97 | 25.97 | 23.83 | 24.48 | 24.48 | -5.85% | 241 |
| Jul 7, 2026 | 26.13 | 26.50 | 25.95 | 26.00 | 26.00 | -2.59% | 600 |
| Jul 6, 2026 | 27.00 | 27.25 | 26.29 | 26.69 | 26.69 | -2.87% | 750 |
| Jul 3, 2026 | 27.26 | 27.69 | 27.26 | 27.48 | 27.48 | 3.08% | - |
| Jul 2, 2026 | 25.52 | 26.66 | 25.52 | 26.66 | 26.66 | 4.26% | 100 |
| Jul 1, 2026 | 23.94 | 26.07 | 23.94 | 25.57 | 25.57 | 4.15% | 200 |
| Jun 30, 2026 | 24.54 | 24.91 | 24.27 | 24.55 | 24.55 | -0.12% | 314 |
| Jun 29, 2026 | 25.43 | 25.65 | 24.58 | 24.58 | 24.58 | -3.95% | 171 |
| Jun 26, 2026 | 24.67 | 25.95 | 24.67 | 25.59 | 25.59 | 2.69% | 200 |
| Jun 25, 2026 | 24.75 | 25.56 | 24.67 | 24.92 | 24.92 | 0.40% | 300 |
| Jun 24, 2026 | 25.21 | 25.21 | 24.68 | 24.82 | 24.82 | -3.27% | - |
| Jun 23, 2026 | 25.60 | 25.80 | 25.26 | 25.66 | 25.66 | -3.71% | 500 |
| Jun 22, 2026 | 26.20 | 26.65 | 26.20 | 26.65 | 26.65 | -0.04% | - |
| Jun 19, 2026 | 26.00 | 26.66 | 26.00 | 26.66 | 26.66 | -0.97% | 1,100 |
| Jun 18, 2026 | 28.23 | 28.23 | 26.72 | 26.92 | 26.92 | -2.46% | 1,199 |
| Jun 17, 2026 | 27.28 | 29.06 | 27.28 | 27.60 | 27.60 | 1.17% | 520 |
| Jun 16, 2026 | 25.00 | 27.33 | 25.00 | 27.28 | 27.28 | 10.13% | 285 |
| Jun 15, 2026 | 24.51 | 25.19 | 24.51 | 24.77 | 24.77 | 6.13% | 331 |
| Jun 12, 2026 | 22.49 | 23.38 | 22.49 | 23.34 | 23.34 | 3.64% | 53 |
| Jun 11, 2026 | 21.40 | 22.63 | 21.36 | 22.52 | 22.52 | 6.48% | 640 |
| Jun 10, 2026 | 21.63 | 21.63 | 21.15 | 21.15 | 21.15 | -4.13% | 2,141 |
| Jun 9, 2026 | 23.17 | 23.17 | 21.69 | 22.06 | 22.06 | -3.46% | - |
| Jun 8, 2026 | 22.81 | 23.68 | 22.81 | 22.85 | 22.85 | -0.78% | 348 |
| Jun 5, 2026 | 25.08 | 25.08 | 23.03 | 23.03 | 23.03 | -8.54% | 115 |
| Jun 4, 2026 | 24.80 | 25.24 | 24.80 | 25.18 | 25.18 | 1.08% | - |
| Jun 3, 2026 | 25.25 | 25.53 | 24.91 | 24.91 | 24.91 | -2.31% | 115 |
| Jun 2, 2026 | 25.98 | 25.98 | 25.37 | 25.50 | 25.50 | -0.04% | - |
| Jun 1, 2026 | 26.54 | 26.54 | 24.90 | 25.51 | 25.51 | -3.77% | 200 |
| May 29, 2026 | 25.91 | 26.62 | 25.91 | 26.51 | 26.51 | 2.36% | - |
| May 28, 2026 | 24.81 | 25.90 | 24.81 | 25.90 | 25.90 | 1.61% | 1,007 |
| May 27, 2026 | 26.08 | 26.15 | 25.49 | 25.49 | 25.49 | -3.19% | 910 |
| May 26, 2026 | 25.80 | 26.49 | 25.80 | 26.33 | 26.33 | 0.27% | - |
| May 25, 2026 | 26.25 | 26.31 | 26.25 | 26.26 | 26.26 | 2.94% | - |
| May 22, 2026 | 25.72 | 25.87 | 25.32 | 25.51 | 25.51 | -1.73% | - |
| May 21, 2026 | 26.02 | 26.37 | 25.61 | 25.96 | 25.96 | -1.18% | - |
| May 20, 2026 | 25.26 | 26.50 | 25.26 | 26.27 | 26.27 | 3.34% | 1,330 |