Sunshine Silver Mining & Refining Company Common Stock (SSMR)

16.06
-0.18 (-1.11%)
NYSE· Last Trade: Aug 15th, 3:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sunshine Silver Mining & Refining Company Common Stock (SSMR)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/202616.2416.4415.4716.06210,18416.06
8/13/202616.5716.8915.8416.24328,71416.24
8/12/202617.2017.4016.7517.30196,60717.30
8/11/202617.0617.4516.7717.00114,69117.00
8/10/202616.2316.9216.1916.83315,93216.83
8/07/202615.8116.7015.6016.07411,36816.07
8/06/202615.8116.6714.8015.43146,19615.43
8/05/202614.9516.3714.9516.12309,28616.12
8/04/202615.0015.2014.4214.64102,47014.64
8/03/202614.5715.0914.2714.8370,12514.83
7/31/202614.3614.4813.4314.3797,32214.37
7/30/202613.5414.2813.1814.25183,78514.25
7/29/202613.8714.0913.1013.62171,84413.62
7/28/202615.0015.0013.3713.97133,11013.97
7/27/202614.4815.1914.1014.98143,29114.98
7/24/202614.3114.9214.0614.39361,17814.39
7/23/202615.0315.0714.0914.36104,41314.36
7/22/202614.1815.2013.6614.96281,93814.96
7/21/202613.4314.2413.1814.1654,36314.16
7/20/202613.2213.2712.9113.2242,57213.22
7/17/202613.2413.2912.9012.9756,30812.97
7/16/202613.0013.2712.9313.1874,49713.18
7/15/202613.0513.5012.9213.24146,86113.24
7/14/202613.2013.2512.9512.9655,69112.96
7/13/202613.1913.8012.9813.1669,44313.16
7/10/202612.8213.3812.5113.0970,56313.09
7/09/202612.6313.8112.5812.90230,72912.90
7/08/202613.4913.6112.5212.53169,54412.53
7/07/202614.4214.9913.2213.74235,52213.74
7/06/202614.5714.8714.2214.50165,31814.50
7/02/202613.6414.8813.6114.59204,82414.59
7/01/202613.5214.6413.3513.66185,62513.66
6/30/202613.3513.9013.1313.22177,32013.22
6/29/202613.6013.7813.2013.4253,64413.42
6/26/202613.2814.0312.9613.42135,46913.42
6/25/202612.9013.5012.6913.2967,03213.29
6/24/202613.0013.0012.5612.77216,86512.77
6/23/202613.7313.8813.0213.10126,42313.10
6/22/202613.5514.0713.0313.88120,26313.88
6/18/202614.0814.0912.9113.69264,03613.69
6/17/202614.6414.8013.8013.99349,13013.99
6/16/202615.0515.6314.4214.62203,82114.62
6/15/202615.3215.8314.9115.03146,49815.03
6/12/202614.8315.0714.3515.00179,71215.00
6/11/202613.7914.6313.7914.63200,16414.63
6/10/202614.2514.5013.8013.96428,91313.96
6/09/202614.7915.4514.2914.50437,58214.50
6/08/202614.3414.9714.0014.79533,74314.79
6/05/202615.4115.4113.7514.001,062,23814.00
6/04/202615.0017.1514.0017.152,377,11517.15