Skip to main content
logo
SSR Mining Inc. (FRA:ZSV)
Germany flag Germany · Delayed Price · Currency is EUR
25.57
+0.65 (2.61%)
Last updated: Jun 26, 2026, 7:55 PM CET

FRA:ZSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.6724.6724.6724.67--1.00%-
Jun 25, 202624.7525.5624.6724.9224.920.40%300
Jun 24, 202625.2125.2124.6824.8224.82-3.27%-
Jun 23, 202625.6025.8025.2625.6625.66-3.71%500
Jun 22, 202626.2026.6526.2026.6526.65-0.04%-
Jun 19, 202626.0026.6626.0026.6626.66-0.97%1,100
Jun 18, 202628.2328.2326.7226.9226.92-2.46%1,199
Jun 17, 202627.2829.0627.2827.6027.601.17%520
Jun 16, 202625.0027.3325.0027.2827.2810.13%285
Jun 15, 202624.5125.1924.5124.7724.776.13%331
Jun 12, 202622.4923.3822.4923.3423.343.64%53
Jun 11, 202621.4022.6321.3622.5222.526.48%640
Jun 10, 202621.6321.6321.1521.1521.15-4.13%2,141
Jun 9, 202623.1723.1721.6922.0622.06-3.46%-
Jun 8, 202622.8123.6822.8122.8522.85-0.78%348
Jun 5, 202625.0825.0823.0323.0323.03-8.54%115
Jun 4, 202624.8025.2424.8025.1825.181.08%-
Jun 3, 202625.2525.5324.9124.9124.91-2.31%115
Jun 2, 202625.9825.9825.3725.5025.50-0.04%-
Jun 1, 202626.5426.5424.9025.5125.51-3.77%200
May 29, 202625.9126.6225.9126.5126.512.36%-
May 28, 202624.8125.9024.8125.9025.901.61%1,007
May 27, 202626.0826.1525.4925.4925.49-3.19%910
May 26, 202625.8026.4925.8026.3326.330.27%-
May 25, 202626.2526.3126.2526.2626.262.94%-
May 22, 202625.7225.8725.3225.5125.51-1.73%-
May 21, 202626.0226.3725.6125.9625.96-1.18%-
May 20, 202625.2626.5025.2626.2726.273.34%1,330
May 19, 202626.4526.4525.2625.4225.42-3.31%2,093
May 18, 202627.0027.0026.2926.2926.29-2.41%400
May 15, 202627.8028.4926.5926.9426.94-7.99%570
May 14, 202629.3329.7928.9829.2829.28-0.81%130
May 13, 202630.3130.4029.4329.5229.52-3.15%2,502
May 12, 202629.3530.4829.0230.4830.484.03%1,750
May 11, 202628.5529.8328.5529.3029.301.45%462
May 8, 202627.9229.0427.9228.8828.883.85%100
May 7, 202627.8629.0827.8127.8127.810.80%1,791
May 6, 202626.0128.8026.0127.5927.5914.53%1,839
May 5, 202624.1424.2424.0224.0924.09-0.25%-
May 4, 202624.6324.7624.1524.1524.15-0.78%1,000
Apr 30, 202624.1824.8224.1824.3424.341.12%42
Apr 29, 202625.0125.0124.0724.0724.07-3.26%123
Apr 28, 202625.9025.9024.6924.8824.88-4.75%500
Apr 27, 202625.9026.1225.8926.1226.120.97%-
Apr 24, 202625.1125.8725.1125.8725.871.61%86
Apr 23, 202625.7225.7225.1025.4625.46-2.38%-
Apr 22, 202626.1926.2126.0826.0826.082.31%-
Apr 21, 202626.7726.9625.4925.4925.49-5.70%512
Apr 20, 202626.2327.0426.2327.0327.030.30%120
Apr 17, 202626.3027.3126.3026.9526.952.16%400