Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Sunshine Silver Mining & Refining Company SSMR

Full chart Compare
Set alert

Price alert · SSMR

All alert types
12.99 USD -0.52 (-3.85%)

Regular-session close

12.99 0.00 0.00%

After hours · Nov 13, 4:26 PM ET

12.83 Day range 14.09
11.01 52-week range 18.94
YTD
-24.26%
1 year
-24.26%

SSMR price history

SSMR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202612.9414.0912.8212.99-0.52-3.85%463,600
Nov 12, 202613.6814.9012.6513.51-0.60-4.25%499,400
Nov 11, 202614.2614.4013.8214.11+0.04+0.28%475,900
Nov 10, 202614.0814.6813.7014.07-0.73-4.93%487,700
Nov 9, 202613.8515.1013.8114.80+1.53+11.53%935,700
Nov 6, 202612.2513.3212.0113.27+1.01+8.24%487,200
Nov 5, 202612.9013.0011.8012.26-0.45-3.54%670,500
Nov 4, 202611.6112.7411.3412.71+1.70+15.44%661,700
Nov 3, 202611.0911.1710.6311.01-0.07-0.63%857,300
Nov 2, 202612.5512.7810.6811.08-1.20-9.77%1,032,800
Oct 30, 202612.4512.6712.0612.28-0.96-7.25%2,969,900
Oct 29, 202613.2613.9113.2313.24-0.36-2.65%1,013,800
Oct 28, 202614.1314.7513.2613.60-0.58-4.09%1,326,600
Oct 27, 202613.5914.6813.2414.18+1.09+8.33%2,006,400
Oct 26, 202613.2313.4412.6713.09-0.14-1.06%616,400
Oct 23, 202613.1113.5412.8513.23+0.06+0.46%565,300
Oct 22, 202612.8113.5712.6413.17-0.11-0.83%710,100
Oct 21, 202612.5513.3412.2913.28+0.87+7.01%579,000
Oct 20, 202611.5012.6611.3812.41+0.81+6.98%469,400
Oct 19, 202611.9412.0811.4211.60+0.02+0.17%325,500
Oct 16, 202612.0812.5111.5611.58-0.48-3.98%275,000
Oct 15, 202612.3412.4211.8212.06-0.28-2.27%566,900
Oct 14, 202613.1113.4011.5812.34-1.34-9.80%753,600
Oct 13, 202614.6714.6713.5613.68-0.89-6.11%566,100
Oct 12, 202614.7515.1014.5114.57-0.32-2.15%158,300
Oct 9, 202614.9615.3314.8714.89+0.26+1.78%235,300
Oct 8, 202614.8315.1614.0914.63-0.26-1.75%299,400
Oct 7, 202615.0015.0514.6014.89-0.64-4.12%212,600
Oct 6, 202615.4015.6915.2415.53+0.30+1.97%201,700
Oct 5, 202615.3415.5815.0715.23-0.15-0.98%243,900
Oct 2, 202615.3015.8015.1615.38+0.41+2.74%253,100
Oct 1, 202614.7215.3914.5714.97+0.25+1.70%265,200
Sep 30, 202615.2415.2414.7114.72-0.19-1.27%447,900
Sep 29, 202614.9915.0614.6214.91+0.02+0.13%252,000
Sep 28, 202614.7415.2014.5114.89-0.46-3.00%284,700
Sep 25, 202615.1715.7215.0115.35+0.04+0.26%238,500
Sep 24, 202615.5115.6314.9815.31-0.42-2.67%382,100
Sep 23, 202616.5716.5715.1815.73-1.26-7.42%538,200
Sep 22, 202616.4517.1516.0016.99+0.84+5.20%553,000
Sep 21, 202617.2417.2815.6616.15-1.03-6.00%727,300
Sep 18, 202616.5417.5116.2217.18+0.74+4.50%5,611,800
Sep 17, 202616.3317.1016.1916.44+0.71+4.51%735,500
Sep 16, 202616.4017.1315.4115.73-0.33-2.05%624,300
Sep 15, 202616.6517.3315.8916.06-0.56-3.37%446,800
Sep 14, 202616.4517.1716.2616.62-0.30-1.77%579,600
Sep 11, 202617.2817.8816.7516.92+0.09+0.53%379,900
Sep 10, 202617.4017.7016.6016.83-1.05-5.87%338,400
Sep 9, 202618.0318.3617.6517.88+0.22+1.25%313,100
Sep 8, 202617.6818.4417.5717.66+0.21+1.20%296,600
Sep 4, 202617.4317.8117.2617.45-0.40-2.24%208,500
Sep 3, 202618.2618.6117.5517.85+0.03+0.17%290,500
Sep 2, 202617.1218.2117.0017.82+1.03+6.13%302,700
Sep 1, 202617.1117.5516.4816.79-0.74-4.22%208,700
Aug 31, 202618.2318.5417.2217.53-0.62-3.42%279,500
Aug 28, 202619.0619.5617.9518.15-0.66-3.51%234,700
Aug 27, 202618.1119.3618.0218.81+0.47+2.56%126,100
Aug 26, 202618.2719.2618.0218.34-0.26-1.40%184,100
Aug 25, 202618.9419.6118.4118.60-0.34-1.80%283,800
Aug 24, 202618.8019.3318.1818.94+0.30+1.61%355,100
Aug 21, 202617.5319.3717.5018.64+1.19+6.82%541,300
Aug 20, 202616.9417.5016.4617.45+0.35+2.05%155,400
Aug 19, 202616.2417.4415.9117.10+1.16+7.28%226,700
Aug 18, 202616.1316.1415.5015.94-0.06-0.38%158,600
Aug 17, 202615.9016.5515.6616.00-0.06-0.37%309,800
Aug 14, 202616.2416.4415.4816.06-0.18-1.11%210,200

65 days, newest first. Daily bars as drawn on the SSMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.