Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SSRM	5.58	5.63	5.47	5.57	0.05	2,902,127	10,770	5.51	5.55
2024-04-25	Q	SSRM	5.50	5.535	5.28	5.52	0.05	3,836,578	10,926	5.50	5.55
2024-04-24	Q	SSRM	5.34	5.475	5.31	5.47	0.105	2,676,126	9,831	5.31	5.49
2024-04-23	Q	SSRM	5.11	5.49	5.11	5.365	0.155	4,498,806	10,251	5.37	5.45
2024-04-22	Q	SSRM	5.13	5.295	5.03	5.21	-0.13	4,065,406	9,537	5.10	5.90
2024-04-19	Q	SSRM	5.10	5.44	5.09	5.34	0.20	6,520,326	9,660	5.25	5.42
2024-04-18	Q	SSRM	5.10	5.23	5.0298	5.14	0.08	2,910,948	7,202	5.10	5.20
2024-04-17	Q	SSRM	5.07	5.16	4.945	5.06	0.02	2,713,064	6,912	4.96	29.40
2024-04-16	Q	SSRM	5.05	5.21	5.00	5.04	-0.15	2,894,321	10,522	5.02	5.14
2024-04-15	Q	SSRM	5.19	5.31	5.08	5.195	0.005	3,604,136	9,532	5.18	5.23
2024-04-12	Q	SSRM	5.43	5.53	5.12	5.19	-0.15	5,549,299	12,676	5.15	5.40
2024-04-11	Q	SSRM	5.27	5.435	5.17	5.34	0.08	4,443,338	10,610	5.30	5.40
2024-04-10	Q	SSRM	5.02	5.285	4.84	5.26	0.12	5,120,213	11,141	5.15	5.30
2024-04-09	Q	SSRM	4.98	5.295	4.97	5.14	0.26	4,520,227	12,149	4.94	5.15
2024-04-08	Q	SSRM	4.89	5.06	4.72	4.88	0.02	3,541,692	8,509	4.71	4.94
2024-04-05	Q	SSRM	4.76	4.92	4.66	4.86	0.12	3,314,758	8,109	4.86	4.92
2024-04-04	Q	SSRM	4.78	4.92	4.705	4.74	-0.06	3,747,956	8,556	4.44	4.75
2024-04-03	Q	SSRM	4.79	4.82	4.67	4.80	0.05	5,849,084	10,863	4.81	4.83
2024-04-02	Q	SSRM	4.71	4.82	4.62	4.75	0.05	4,153,554	9,308	4.34	4.81
2024-04-01	Q	SSRM	4.54	4.72	4.51	4.70	0.24	4,797,882	9,803	4.57	4.72
2024-03-29	Q	SSRM	4.36	4.52	4.30	4.46	0.13	0	0	4.46	4.52
2024-03-28	Q	SSRM	4.36	4.52	4.30	4.46	0.13	3,990,309	8,604	4.46	4.52
2024-03-27	Q	SSRM	4.10	4.345	4.09	4.33	0.20	3,232,384	8,420	4.21	4.34
2024-03-26	Q	SSRM	4.05	4.18	4.03	4.13	0.13	3,263,468	8,957	4.04	4.18
2024-03-25	Q	SSRM	4.08	4.10	3.96	4.00	-0.03	4,048,843	8,443	4.00	4.10
2024-03-22	Q	SSRM	4.06	4.14	4.02	4.03	-0.01	4,161,818	7,483	4.02	4.15
2024-03-21	Q	SSRM	4.10	4.20	4.03	4.04	-0.08	3,070,581	8,042	4.01	4.15
2024-03-20	Q	SSRM	4.00	4.18	3.94	4.12	0.10	2,674,528	8,335	4.08	4.23
2024-03-19	Q	SSRM	4.00	4.14	3.97	4.02		3,202,496	6,890	4.01	4.15
2024-03-18	Q	SSRM	3.96	4.07	3.905	4.02	0.04	3,621,250	7,810	4.02	7.99
2024-03-15	Q	SSRM	4.06	4.16	3.965	3.98	-0.12	10,190,971	13,263	3.85	4.03
2024-03-14	Q	SSRM	4.16	4.195	4.09	4.10	-0.08	3,245,787	11,366	4.09	4.16
2024-03-13	Q	SSRM	4.20	4.275	4.11	4.18	0.06	4,200,202	10,530	4.16	4.19
2024-03-12	Q	SSRM	4.26	4.26	4.085	4.12	-0.24	5,072,351	13,336	4.12	4.16
2024-03-11	Q	SSRM	4.32	4.43	4.24	4.36	0.06	4,153,825	9,552	4.27	4.42
2024-03-08	Q	SSRM	4.49	4.51	4.29	4.30	-0.18	5,318,002	11,101	4.27	4.50
2024-03-07	Q	SSRM	4.43	4.53	4.27	4.48	0.10	4,203,480	9,267	4.52	4.64
2024-03-06	Q	SSRM	4.20	4.44	4.19	4.38	0.185	3,992,768	10,696	4.39	4.45
2024-03-05	Q	SSRM	4.22	4.35	4.15	4.195	0.005	5,344,470	11,610	4.16	4.32
2024-03-04	Q	SSRM	4.33	4.36	4.12	4.19	-0.07	5,662,269	10,981	4.13	4.20
2024-03-01	Q	SSRM	4.33	4.35	4.19	4.26	-0.04	4,040,587	10,158	4.27	4.38
2024-02-29	Q	SSRM	4.34	4.495	4.24	4.30	0.01	5,490,987	11,697	4.29	4.40
2024-02-28	Q	SSRM	4.50	4.61	4.28	4.29	-0.37	5,314,476	11,632	4.28	4.30
2024-02-27	Q	SSRM	4.68	4.74	4.585	4.66	-0.02	4,373,001	10,043	4.50	5.04
2024-02-26	Q	SSRM	4.58	4.69	4.48	4.68	0.05	3,434,182	9,469	4.60	5.50
2024-02-23	Q	SSRM	4.37	4.65	4.32	4.63	0.26	4,303,603	11,423	4.50	4.65
2024-02-22	Q	SSRM	4.39	4.45	4.26	4.37	-0.14	5,113,336	14,828	4.35	4.40
2024-02-21	Q	SSRM	4.56	4.65	4.42	4.51	-0.11	5,113,570	16,204	4.49	4.68
2024-02-20	Q	SSRM	4.37	4.68	4.28	4.62	-0.29	7,848,675	22,299	4.52	4.73
2024-02-19	Q	SSRM	4.89	4.96	4.76	4.91	0.08	0	0	4.90	4.94
2024-02-16	Q	SSRM	4.89	4.96	4.76	4.91	0.08	6,385,750	18,511	4.90	4.94
2024-02-15	Q	SSRM	4.47	4.88	4.31	4.83	0.36	15,177,190	37,863	4.77	8.00
2024-02-14	Q	SSRM	4.42	4.58	4.16	4.47	-0.03	22,558,475	51,468	4.37	4.49
2024-02-13	Q	SSRM	8.25	8.30	3.76	4.50	-5.22	67,321,351	140,114	4.57	4.70
2024-02-12	Q	SSRM	9.53	9.82	9.50	9.72	0.17	2,182,965	10,194	9.75	9.87
2024-02-09	Q	SSRM	9.36	9.62	9.32	9.55	0.14	2,242,008	9,051	9.50	9.64
2024-02-08	Q	SSRM	9.32	9.63	9.32	9.41	0.03	1,849,310	7,670	9.41	9.54
2024-02-07	Q	SSRM	9.43	9.57	9.36	9.38	-0.07	1,645,586	7,603	9.35	15.45
2024-02-06	Q	SSRM	9.36	9.515	9.285	9.45	0.13	989,024	4,829	9.33	9.60
2024-02-05	Q	SSRM	9.35	9.43	9.25	9.32	-0.22	1,717,225	6,970	9.31	9.89
2024-02-02	Q	SSRM	9.64	9.64	9.425	9.54	-0.30	1,537,619	6,764	9.47	10.00
2024-02-01	Q	SSRM	9.46	9.85	9.44	9.84	0.41	2,635,585	8,927	9.84	9.89
2024-01-31	Q	SSRM	9.54	9.71	9.41	9.43	-0.09	2,845,014	9,029	9.39	9.71
2024-01-30	Q	SSRM	9.57	9.64	9.46	9.52	0.02	2,207,740	5,320	9.50	9.59
2024-01-29	Q	SSRM	9.52	9.575	9.335	9.50	0.05	2,345,391	9,232	9.42	9.60