SSR Mining Inc. (FRA:ZSV)
Germany · Delayed Price · Currency is EUR 24.91
-0.59 (-2.31%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:ZSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.25 | 25.52 | 25.25 | 25.52 | - | 0.08% | - |
| 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 |
| May 19, 2026 | 26.45 | 26.45 | 25.26 | 25.42 | 25.42 | -3.31% | 2,093 |
| May 18, 2026 | 27.00 | 27.00 | 26.29 | 26.29 | 26.29 | -2.41% | 400 |
| May 15, 2026 | 27.80 | 28.49 | 26.59 | 26.94 | 26.94 | -7.99% | 570 |
| May 14, 2026 | 29.33 | 29.79 | 28.98 | 29.28 | 29.28 | -0.81% | 130 |
| May 13, 2026 | 30.31 | 30.40 | 29.43 | 29.52 | 29.52 | -3.15% | 2,502 |
| May 12, 2026 | 29.35 | 30.48 | 29.02 | 30.48 | 30.48 | 4.03% | 1,750 |
| May 11, 2026 | 28.55 | 29.83 | 28.55 | 29.30 | 29.30 | 1.45% | 462 |
| May 8, 2026 | 27.92 | 29.04 | 27.92 | 28.88 | 28.88 | 3.85% | 100 |
| May 7, 2026 | 27.86 | 29.08 | 27.81 | 27.81 | 27.81 | 0.80% | 1,791 |
| May 6, 2026 | 26.01 | 28.80 | 26.01 | 27.59 | 27.59 | 14.53% | 1,839 |
| May 5, 2026 | 24.14 | 24.24 | 24.02 | 24.09 | 24.09 | -0.25% | - |
| May 4, 2026 | 24.63 | 24.76 | 24.15 | 24.15 | 24.15 | -0.78% | 1,000 |
| Apr 30, 2026 | 24.18 | 24.82 | 24.18 | 24.34 | 24.34 | 1.12% | 42 |
| Apr 29, 2026 | 25.01 | 25.01 | 24.07 | 24.07 | 24.07 | -3.26% | 123 |
| Apr 28, 2026 | 25.90 | 25.90 | 24.69 | 24.88 | 24.88 | -4.75% | 500 |
| Apr 27, 2026 | 25.90 | 26.12 | 25.89 | 26.12 | 26.12 | 0.97% | - |
| Apr 24, 2026 | 25.11 | 25.87 | 25.11 | 25.87 | 25.87 | 1.61% | 86 |
| Apr 23, 2026 | 25.72 | 25.72 | 25.10 | 25.46 | 25.46 | -2.38% | - |
| Apr 22, 2026 | 26.19 | 26.21 | 26.08 | 26.08 | 26.08 | 2.31% | - |
| Apr 21, 2026 | 26.77 | 26.96 | 25.49 | 25.49 | 25.49 | -5.70% | 512 |
| Apr 20, 2026 | 26.23 | 27.04 | 26.23 | 27.03 | 27.03 | 0.30% | 120 |
| Apr 17, 2026 | 26.30 | 27.31 | 26.30 | 26.95 | 26.95 | 2.16% | 400 |
| Apr 16, 2026 | 26.64 | 26.64 | 26.38 | 26.38 | 26.38 | -0.15% | 200 |
| Apr 15, 2026 | 27.61 | 27.61 | 26.42 | 26.42 | 26.42 | -4.38% | - |
| Apr 14, 2026 | 27.46 | 27.75 | 27.00 | 27.63 | 27.63 | 1.47% | 380 |
| Apr 13, 2026 | 27.45 | 27.45 | 27.15 | 27.23 | 27.23 | -2.89% | 300 |
| Apr 10, 2026 | 28.45 | 29.18 | 28.04 | 28.04 | 28.04 | -1.72% | 1,650 |
| Apr 9, 2026 | 29.78 | 29.78 | 28.27 | 28.53 | 28.53 | -4.58% | 1,250 |
| Apr 8, 2026 | 29.60 | 29.90 | 29.04 | 29.90 | 29.90 | 6.82% | 3,800 |
| Apr 7, 2026 | 27.38 | 27.99 | 27.14 | 27.99 | 27.99 | 2.04% | 545 |
| Apr 2, 2026 | 25.81 | 27.43 | 25.81 | 27.43 | 27.43 | 1.03% | 1,091 |
| Apr 1, 2026 | 25.21 | 28.02 | 25.21 | 27.15 | 27.15 | 7.19% | 115 |
| Mar 31, 2026 | 23.33 | 25.38 | 23.21 | 25.33 | 25.33 | 11.59% | 3,742 |
| Mar 30, 2026 | 22.50 | 23.14 | 22.50 | 22.70 | 22.70 | -0.70% | 345 |
| Mar 27, 2026 | 21.90 | 22.91 | 21.46 | 22.86 | 22.86 | 6.57% | 500 |
| Mar 26, 2026 | 22.02 | 22.71 | 21.45 | 21.45 | 21.45 | -4.62% | 1,000 |
| Mar 25, 2026 | 21.80 | 22.55 | 21.80 | 22.49 | 22.49 | 4.85% | 212 |
| Mar 24, 2026 | 20.85 | 21.48 | 20.81 | 21.45 | 21.45 | 2.98% | 115 |
| Mar 23, 2026 | 18.11 | 21.36 | 18.01 | 20.83 | 20.83 | 5.28% | 6,281 |