SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.94	41.03	39.42	39.96	39.96	-4.74%	443,058
Apr 27, 2026	41.63	42.17	40.75	41.95	41.95	0.53%	393,388
Apr 24, 2026	41.19	41.78	40.40	41.73	41.73	2.08%	316,867
Apr 23, 2026	41.54	41.79	39.87	40.88	40.88	-2.29%	443,440
Apr 22, 2026	42.19	42.33	41.40	41.84	41.84	2.37%	257,328
Apr 21, 2026	43.38	43.38	40.82	40.87	40.87	-6.30%	609,907
Apr 20, 2026	43.11	43.85	42.35	43.62	43.62	0.25%	433,045
Apr 17, 2026	43.62	44.41	43.31	43.51	43.51	1.80%	437,390
Apr 16, 2026	42.96	43.67	42.58	42.74	42.74	-0.28%	379,530
Apr 15, 2026	44.80	44.80	42.75	42.86	42.86	-5.20%	449,232
Apr 14, 2026	44.75	45.25	43.85	45.21	45.21	2.31%	330,322
Apr 13, 2026	44.99	45.29	43.81	44.19	44.19	-3.62%	366,225
Apr 10, 2026	46.28	47.59	45.42	45.85	45.85	-0.67%	331,200
Apr 9, 2026	48.76	50.44	45.41	46.16	46.16	-4.79%	444,581
Apr 8, 2026	48.67	49.21	46.92	48.48	48.48	7.07%	530,964
Apr 7, 2026	44.38	45.31	43.47	45.28	45.28	2.03%	466,534
Apr 6, 2026	43.74	45.24	43.74	44.38	44.38	0.93%	314,720
Apr 2, 2026	41.22	44.41	41.11	43.97	43.97	0.43%	493,326
Apr 1, 2026	42.09	45.44	41.21	43.78	43.78	7.15%	602,783
Mar 31, 2026	37.44	41.01	37.44	40.86	40.86	11.91%	607,383
Mar 30, 2026	37.20	37.60	35.87	36.51	36.51	-0.49%	384,323
Mar 27, 2026	34.33	37.46	34.33	36.69	36.69	7.41%	454,536
Mar 26, 2026	34.74	36.55	34.12	34.16	34.16	-5.14%	406,175
Mar 25, 2026	35.36	36.78	35.33	36.01	36.01	7.08%	544,798
Mar 24, 2026	32.67	34.08	32.43	33.63	33.63	1.02%	379,056
Mar 23, 2026	31.85	34.15	31.85	33.29	33.29	5.75%	561,273
Mar 20, 2026	32.97	32.99	30.96	31.48	31.48	-4.78%	877,578
Mar 19, 2026	32.82	33.53	31.50	33.06	33.06	-6.56%	600,912
Mar 18, 2026	37.39	37.39	35.21	35.38	35.38	-8.53%	496,686
Mar 17, 2026	39.31	39.70	38.30	38.68	38.68	-0.46%	307,491
Mar 16, 2026	38.27	39.76	37.69	38.86	38.86	0.52%	497,094
Mar 13, 2026	40.05	40.20	38.35	38.66	38.66	-3.81%	375,034
Mar 12, 2026	42.25	42.25	40.13	40.19	40.19	-2.38%	492,478
Mar 11, 2026	41.20	41.23	39.16	41.17	41.17	-2.02%	432,326
Mar 10, 2026	41.63	42.99	40.86	42.02	42.02	2.61%	531,833
Mar 9, 2026	39.55	40.99	37.75	40.95	40.95	-1.23%	627,516
Mar 6, 2026	41.30	42.73	40.81	41.46	41.46	-2.70%	577,860
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