SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.02	30.18	28.74	28.92	28.92	-2.40%	269,240
Dec 4, 2025	29.41	29.75	29.35	29.63	29.63	-0.90%	197,962
Dec 3, 2025	30.66	30.74	29.81	29.90	29.90	-1.45%	165,654
Dec 2, 2025	31.07	31.37	30.09	30.34	30.34	-3.50%	199,732
Dec 1, 2025	32.64	32.64	31.26	31.44	31.44	-3.38%	305,711
Nov 28, 2025	32.02	32.78	31.92	32.54	32.54	2.23%	212,787
Nov 27, 2025	31.67	31.88	31.56	31.83	31.83	0.06%	53,059
Nov 26, 2025	30.73	31.81	30.73	31.81	31.81	4.40%	275,109
Nov 25, 2025	30.40	30.96	30.27	30.47	30.47	0.26%	305,706
Nov 24, 2025	28.60	30.41	28.58	30.39	30.39	6.93%	643,173
Nov 21, 2025	28.03	28.88	28.03	28.42	28.42	0.82%	228,843
Nov 20, 2025	30.15	30.83	28.16	28.19	28.19	-6.38%	272,689
Nov 19, 2025	30.29	30.95	29.39	30.11	30.11	1.28%	233,465
Nov 18, 2025	30.26	30.30	29.24	29.73	29.73	-0.54%	194,900
Nov 17, 2025	29.64	30.74	29.58	29.89	29.89	0.23%	243,411
Nov 14, 2025	28.03	30.00	27.80	29.82	29.82	0.37%	369,319
Nov 13, 2025	30.47	30.48	28.92	29.71	29.71	-1.91%	430,941
Nov 12, 2025	29.46	30.57	29.02	30.29	30.29	3.91%	515,713
Nov 11, 2025	29.27	29.57	28.90	29.15	29.15	-0.10%	226,617
Nov 10, 2025	29.36	29.93	28.92	29.18	29.18	4.29%	346,657
Nov 7, 2025	27.84	28.67	27.55	27.98	27.98	0.21%	346,181
Nov 6, 2025	27.53	28.75	27.53	27.92	27.92	1.56%	309,647
Nov 5, 2025	27.00	28.13	25.83	27.49	27.49	-10.05%	553,540
Nov 4, 2025	31.20	31.50	30.51	30.56	30.56	-5.03%	287,822
Nov 3, 2025	31.62	32.38	31.56	32.18	32.18	1.48%	229,769
Oct 31, 2025	31.96	32.25	31.31	31.71	31.71	-1.28%	432,892
Oct 30, 2025	31.07	32.23	30.94	32.12	32.12	2.88%	298,618
Oct 29, 2025	32.65	32.65	30.86	31.22	31.22	-1.20%	278,607
Oct 28, 2025	30.32	31.86	30.32	31.60	31.60	1.87%	207,004
Oct 27, 2025	30.96	31.65	30.06	31.02	31.02	-3.15%	364,324
Oct 24, 2025	31.61	32.74	31.34	32.03	32.03	-0.53%	237,999
Oct 23, 2025	32.52	33.01	32.11	32.20	32.20	2.61%	364,041
Oct 22, 2025	29.91	31.58	29.80	31.38	31.38	1.29%	519,127
Oct 21, 2025	31.48	32.11	29.96	30.98	30.98	-9.57%	632,765
Oct 20, 2025	33.93	34.28	33.03	34.26	34.26	3.01%	464,057
Oct 17, 2025	35.13	35.67	32.62	33.26	33.26	-8.30%	454,798
Oct 16, 2025	35.92	36.43	35.07	36.27	36.27	1.57%	540,673
Oct 15, 2025	33.66	36.45	33.66	35.71	35.71	7.63%	727,865
Oct 14, 2025	32.17	33.66	32.17	33.18	33.18	5.60%	738,923
Oct 10, 2025	32.29	32.30	30.60	31.42	31.42	-1.90%	645,562
Oct 9, 2025	33.09	33.12	31.38	32.03	32.03	-2.44%	436,652
Oct 8, 2025	33.14	33.63	32.47	32.83	32.83	1.08%	905,988
Oct 7, 2025	32.69	32.72	32.15	32.48	32.48	-0.52%	818,936
Oct 6, 2025	33.00	33.77	32.56	32.65	32.65	0.15%	349,066
Oct 3, 2025	33.14	33.38	32.18	32.60	32.60	-0.70%	620,894
Oct 2, 2025	33.63	33.70	31.26	32.83	32.83	-1.44%	550,915
Oct 1, 2025	34.25	34.49	32.88	33.31	33.31	-1.97%	451,185
Sep 30, 2025	33.80	34.90	33.51	33.98	33.98	-0.67%	801,288
Sep 29, 2025	34.42	34.68	34.01	34.21	34.21	1.75%	409,501
Sep 26, 2025	33.35	33.76	33.12	33.62	33.62	1.63%	342,083
Sep 25, 2025	31.70	33.12	31.67	33.08	33.08	4.35%	510,928
Sep 24, 2025	32.33	32.46	31.36	31.70	31.70	-0.88%	389,342
Sep 23, 2025	32.35	32.80	31.86	31.98	31.98	-0.22%	409,087
Sep 22, 2025	31.96	32.40	31.33	32.05	32.05	1.68%	502,195
Sep 19, 2025	30.00	31.57	29.98	31.52	31.52	4.86%	1,387,802
Sep 18, 2025	29.76	30.07	29.10	30.06	30.06	0.13%	333,980
Sep 17, 2025	28.88	30.75	28.70	30.02	30.02	1.28%	310,159
Sep 16, 2025	31.19	31.19	29.55	29.64	29.64	-4.91%	458,966
Sep 15, 2025	30.94	31.78	30.83	31.17	31.17	0.61%	384,742
Sep 12, 2025	31.56	31.93	30.52	30.98	30.98	-1.53%	330,011
Sep 11, 2025	30.45	31.49	30.30	31.46	31.46	3.32%	350,464
Sep 10, 2025	29.49	30.51	29.49	30.45	30.45	3.92%	413,028
Sep 9, 2025	29.65	29.75	28.83	29.30	29.30	-0.78%	589,407
Sep 8, 2025	29.69	29.98	29.08	29.53	29.53	1.13%	799,722
Sep 5, 2025	28.78	29.29	28.36	29.20	29.20	3.55%	418,078
Sep 4, 2025	27.57	28.41	27.49	28.20	28.20	0.50%	463,301
Sep 3, 2025	27.71	28.22	27.32	28.06	28.06	2.07%	502,150
Sep 2, 2025	27.01	27.56	26.23	27.49	27.49	3.74%	549,561
Aug 29, 2025	25.12	26.53	25.12	26.50	26.50	5.37%	352,152
Aug 28, 2025	25.70	25.70	24.99	25.15	25.15	-1.02%	366,504
Aug 27, 2025	25.15	25.48	24.99	25.41	25.41	0.40%	359,413
Aug 26, 2025	24.41	25.51	24.33	25.31	25.31	4.24%	1,912,336
Aug 25, 2025	23.64	24.42	23.64	24.28	24.28	2.62%	342,429
Aug 22, 2025	23.30	23.73	23.21	23.66	23.66	0.60%	366,165
Aug 21, 2025	22.68	23.57	22.65	23.52	23.52	3.07%	308,700
Aug 20, 2025	22.55	23.01	22.48	22.82	22.82	2.29%	579,500
Aug 19, 2025	23.17	23.17	22.17	22.31	22.31	-3.71%	434,616
Aug 18, 2025	23.24	23.30	22.75	23.17	23.17	-	252,791
Aug 15, 2025	22.85	23.18	22.55	23.17	23.17	4.18%	461,367
Aug 14, 2025	22.43	22.87	22.16	22.24	22.24	-1.24%	286,844
Aug 13, 2025	22.46	22.65	22.20	22.52	22.52	1.26%	634,785
Aug 12, 2025	21.88	22.28	21.46	22.24	22.24	3.63%	668,546
Aug 11, 2025	20.44	21.47	20.24	21.46	21.46	2.63%	556,629
Aug 8, 2025	20.51	20.96	20.30	20.91	20.91	2.50%	523,014
Aug 7, 2025	21.21	21.27	20.12	20.40	20.40	-2.67%	771,998
Aug 6, 2025	18.88	21.00	18.82	20.96	20.96	17.09%	1,006,332
Aug 5, 2025	17.40	17.91	17.16	17.90	17.90	7.44%	545,620
Aug 1, 2025	16.78	16.95	16.36	16.66	16.66	0.66%	255,188
Jul 31, 2025	16.74	16.88	16.44	16.55	16.55	-0.84%	288,557
Jul 30, 2025	16.73	17.07	16.57	16.69	16.69	-1.36%	322,203
Jul 29, 2025	16.74	17.01	16.73	16.92	16.92	0.95%	226,991
Jul 28, 2025	17.02	17.02	16.59	16.76	16.76	-2.05%	340,170
Jul 25, 2025	17.06	17.28	16.90	17.11	17.11	-0.12%	245,737
Jul 24, 2025	17.12	17.32	16.87	17.13	17.13	-0.98%	177,881
Jul 23, 2025	17.33	17.73	17.23	17.30	17.30	-1.14%	224,015
Jul 22, 2025	17.11	17.66	16.95	17.50	17.50	2.40%	438,845
Jul 21, 2025	16.42	17.30	16.42	17.09	17.09	5.36%	502,284
Jul 18, 2025	16.75	16.75	16.06	16.22	16.22	-2.70%	461,218
Jul 17, 2025	16.87	16.89	16.35	16.67	16.67	-1.83%	406,515
Jul 16, 2025	17.82	17.86	16.97	16.98	16.98	-3.96%	332,960