SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.86	45.31	41.13	42.61	42.61	-5.98%	1,091,843
Mar 4, 2026	45.17	45.70	43.23	45.32	45.32	14.65%	1,085,924
Mar 3, 2026	41.14	41.14	38.27	39.53	39.53	-9.52%	547,528
Mar 2, 2026	43.97	44.30	41.93	43.69	43.69	-0.41%	558,814
Feb 27, 2026	44.03	44.43	43.15	43.87	43.87	-0.14%	1,501,826
Feb 26, 2026	41.43	44.25	41.20	43.93	43.93	5.35%	423,203
Feb 25, 2026	42.39	42.70	41.38	41.70	41.70	-0.76%	282,062
Feb 24, 2026	40.58	42.38	40.07	42.02	42.02	1.20%	550,403
Feb 23, 2026	42.42	43.30	41.32	41.52	41.52	-0.41%	419,438
Feb 20, 2026	39.72	41.82	39.00	41.69	41.69	4.62%	787,837
Feb 19, 2026	36.38	40.63	35.69	39.85	39.85	9.33%	772,882
Feb 18, 2026	37.06	37.06	34.49	36.45	36.45	3.26%	726,281
Feb 17, 2026	36.73	37.15	34.92	35.30	35.30	-7.86%	485,649
Feb 13, 2026	35.79	38.37	35.54	38.31	38.31	8.56%	451,496
Feb 12, 2026	37.50	37.74	35.27	35.29	35.29	-5.59%	556,972
Feb 11, 2026	36.91	37.39	35.64	37.38	37.38	3.40%	411,147
Feb 10, 2026	35.07	36.46	34.73	36.15	36.15	2.90%	216,794
Feb 9, 2026	33.28	35.17	33.09	35.13	35.13	6.39%	343,107
Feb 6, 2026	31.75	33.05	31.66	33.02	33.02	7.07%	325,036
Feb 5, 2026	31.46	32.46	30.74	30.84	30.84	-6.38%	430,749
Feb 4, 2026	33.54	33.96	31.46	32.94	32.94	-0.96%	450,384
Feb 3, 2026	32.86	33.28	31.70	33.26	33.26	7.01%	550,941
Feb 2, 2026	30.62	31.90	30.62	31.08	31.08	0.13%	508,392
Jan 30, 2026	33.50	34.43	30.77	31.04	31.04	-14.21%	765,418
Jan 29, 2026	38.82	38.88	35.36	36.18	36.18	-5.21%	822,069
Jan 28, 2026	38.29	38.30	36.97	38.17	38.17	0.63%	691,901
Jan 27, 2026	36.80	38.15	35.31	37.93	37.93	2.21%	623,784
Jan 26, 2026	37.72	38.47	36.98	37.11	37.11	3.14%	653,030
Jan 23, 2026	36.21	36.95	34.93	35.98	35.98	0.45%	481,004
Jan 22, 2026	33.02	35.99	32.66	35.82	35.82	11.97%	729,524
Jan 21, 2026	34.37	34.55	31.79	31.99	31.99	-5.33%	541,988
Jan 20, 2026	33.00	34.07	32.50	33.79	33.79	2.61%	673,380
Jan 19, 2026	32.28	33.03	32.13	32.93	32.93	3.52%	286,025
Jan 16, 2026	32.69	32.88	31.26	31.81	31.81	-4.16%	1,156,289
Jan 15, 2026	32.54	33.55	32.16	33.19	33.19	0.30%	292,284
Jan 14, 2026	34.00	34.49	32.63	33.09	33.09	-0.09%	475,260
Jan 13, 2026	32.17	34.37	32.02	33.12	33.12	4.15%	750,455
Jan 12, 2026	31.68	32.70	31.63	31.80	31.80	3.75%	422,924
Jan 9, 2026	30.83	31.33	30.40	30.65	30.65	0.52%	471,087
Jan 8, 2026	29.94	30.60	29.70	30.49	30.49	-1.07%	334,220
Jan 7, 2026	30.38	30.83	29.65	30.82	30.82	-1.15%	368,328
Jan 6, 2026	29.99	31.21	29.83	31.18	31.18	4.63%	349,695
Jan 5, 2026	30.30	31.45	29.61	29.80	29.80	0.78%	524,144
Jan 2, 2026	30.94	30.94	28.63	29.57	29.57	-1.73%	460,919
Dec 31, 2025	29.79	30.57	29.64	30.09	30.09	0.07%	343,584
Dec 30, 2025	30.63	30.68	29.96	30.07	30.07	0.37%	325,137
Dec 29, 2025	30.33	30.49	29.37	29.96	29.96	-3.88%	307,061
Dec 24, 2025	31.52	31.52	30.72	31.17	31.17	-1.73%	111,283
Dec 23, 2025	32.21	32.28	31.20	31.72	31.72	-1.09%	230,284
Dec 22, 2025	32.49	32.83	31.72	32.07	32.07	1.20%	286,465
Dec 19, 2025	30.93	32.23	30.93	31.69	31.69	2.39%	710,432
Dec 18, 2025	30.34	32.00	30.21	30.95	30.95	1.54%	559,817
Dec 17, 2025	31.00	31.41	29.85	30.48	30.48	-0.07%	406,207
Dec 16, 2025	30.09	30.82	29.87	30.50	30.50	1.36%	238,328
Dec 15, 2025	31.10	31.19	29.59	30.09	30.09	-1.54%	295,186
Dec 12, 2025	31.68	31.70	29.43	30.56	30.56	-1.10%	351,232
Dec 11, 2025	29.63	31.36	29.36	30.90	30.90	4.89%	278,943
Dec 10, 2025	29.51	29.87	28.80	29.46	29.46	-0.61%	371,049
Dec 9, 2025	29.03	30.38	29.03	29.64	29.64	1.82%	407,990
Dec 8, 2025	29.16	29.64	28.79	29.11	29.11	0.66%	193,638
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