Skip to main content
SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
20.92
-0.31 (-1.46%)
At close: Dec 5, 2025, 4:00 PM EST
20.80
-0.12 (-0.57%)
After-hours: Dec 5, 2025, 7:37 PM EST

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.6321.8020.7620.9220.92-1.46%1,545,647
Dec 4, 202521.1021.3421.0321.2321.23-0.98%1,998,293
Dec 3, 202521.9122.0421.3521.4421.44-1.20%2,803,055
Dec 2, 202522.2522.4221.5121.7021.70-3.38%2,426,018
Dec 1, 202523.3923.4422.3422.4622.46-3.52%3,083,957
Nov 28, 202523.1123.4622.8323.2823.282.87%2,691,248
Nov 26, 202522.0122.6521.8822.6322.634.72%1,754,159
Nov 25, 202521.5321.9621.4521.6121.610.37%1,879,846
Nov 24, 202520.4321.5620.2121.5321.536.74%1,960,405
Nov 21, 202519.9320.5119.8020.1720.170.85%2,655,016
Nov 20, 202521.3421.9419.9720.0020.00-6.54%2,206,842
Nov 19, 202521.7722.0920.9121.4021.400.66%1,668,233
Nov 18, 202521.5121.6620.8421.2621.26-0.14%1,500,285
Nov 17, 202521.2221.9221.0421.2921.290.12%2,267,554
Nov 14, 202519.8321.4119.6921.2721.270.35%2,603,226
Nov 13, 202521.7621.7920.6121.1921.19-2.03%2,743,079
Nov 12, 202521.2321.8620.5721.6321.633.89%2,767,656
Nov 11, 202520.8721.1120.6120.8220.82-2,213,513
Nov 10, 202521.0121.3720.6120.8220.824.41%3,006,903
Nov 7, 202519.9020.3819.5619.9419.940.81%3,227,301
Nov 6, 202519.8620.3419.7719.7819.781.54%2,860,044
Nov 5, 202518.6319.9118.1919.4819.48-10.23%6,205,278
Nov 4, 202522.2922.3221.6421.7021.70-5.20%2,720,404
Nov 3, 202522.5623.0322.4122.8922.891.46%2,318,479
Oct 31, 202522.8622.9922.3222.5622.56-1.61%2,639,814
Oct 30, 202522.5023.0422.1022.9322.932.55%2,209,256
Oct 29, 202523.4923.4922.1222.3622.36-1.37%2,615,132
Oct 28, 202521.6922.8621.6022.6722.672.26%2,144,555
Oct 27, 202522.0822.6621.4422.1722.17-3.10%3,077,528
Oct 24, 202522.5523.3422.3022.8822.88-0.61%2,471,119
Oct 23, 202523.2823.6322.9323.0223.022.54%2,374,984
Oct 22, 202521.1322.5921.1322.4522.451.45%3,293,999
Oct 21, 202522.4222.9221.3322.1322.13-9.34%4,151,137
Oct 20, 202524.0424.4423.5224.4124.412.82%2,357,261
Oct 17, 202525.0225.4023.2223.7423.74-7.98%3,949,463
Oct 16, 202525.5325.9624.9625.8025.801.53%3,543,581
Oct 15, 202524.0925.9824.0825.4125.417.67%5,196,917
Oct 14, 202523.3223.9923.0623.6023.600.34%2,847,874
Oct 13, 202523.1123.6323.0223.5223.524.81%1,852,989
Oct 10, 202523.0123.0821.8622.4422.44-1.79%3,224,807
Oct 9, 202523.6023.8422.3822.8522.85-2.81%4,226,522
Oct 8, 202523.8024.1623.2923.5123.511.12%3,926,485
Oct 7, 202523.4323.4923.0323.2523.25-0.68%3,112,952
Oct 6, 202523.6524.2223.3323.4123.410.26%2,911,636
Oct 3, 202523.7623.9223.0523.3523.35-0.64%2,579,848
Oct 2, 202524.0824.1822.3423.5023.50-1.63%4,249,720
Oct 1, 202524.6124.7723.5623.8923.89-2.17%3,978,824
Sep 30, 202524.2125.0924.0624.4224.42-0.65%3,085,436
Sep 29, 202524.7924.9124.4124.5824.581.86%3,757,223
Sep 26, 202523.9224.2323.7624.1324.131.64%3,795,788
Sep 25, 202522.9423.7622.7223.7423.744.03%4,158,798
Sep 24, 202523.1823.4022.5422.8222.82-1.21%2,828,336
Sep 23, 202523.4523.7123.0023.1023.10-0.43%3,438,171
Sep 22, 202523.3523.5022.6823.2023.201.58%4,445,640
Sep 19, 202521.7222.9421.6422.8422.844.77%10,088,011
Sep 18, 202521.5421.8021.0621.8021.800.09%3,806,061
Sep 17, 202520.9922.4020.8621.7821.781.11%3,660,622
Sep 16, 202522.8322.8321.4821.5421.54-4.86%3,675,888
Sep 15, 202522.4023.0322.2822.6422.641.12%3,309,042
Sep 12, 202522.8723.0722.0122.3922.39-1.63%3,439,196
Sep 11, 202521.9722.7721.8822.7622.763.60%2,502,977
Sep 10, 202521.3422.0221.3121.9721.973.83%3,031,000
Sep 9, 202521.6621.6620.8221.1621.16-1.08%5,133,409
Sep 8, 202521.6121.6921.0821.3921.391.37%3,693,476
Sep 5, 202520.8121.1920.5121.1021.103.38%3,358,961
Sep 4, 202520.0320.5419.8420.4120.410.25%3,446,695
Sep 3, 202520.1220.4719.7620.3620.362.06%4,368,325
Sep 2, 202519.7220.0019.0019.9519.953.31%5,906,389
Aug 29, 202518.1819.3318.1819.3119.315.52%4,236,675
Aug 28, 202518.5418.5718.1218.3018.30-0.76%3,122,472
Aug 27, 202518.2018.4818.0318.4418.440.66%2,273,344
Aug 26, 202517.6118.4517.5818.3218.324.57%4,413,133
Aug 25, 202517.1217.6317.1217.5217.522.40%3,649,922
Aug 22, 202516.8117.1716.6617.1117.111.12%5,136,585
Aug 21, 202516.3716.9516.2816.9216.922.86%2,139,841
Aug 20, 202516.2216.5916.2216.4516.452.24%2,380,059
Aug 19, 202516.6616.6615.9916.0916.09-4.11%3,001,355
Aug 18, 202516.9116.9116.4616.7816.78-2,185,440
Aug 15, 202516.5316.8116.3316.7816.784.35%4,367,061
Aug 14, 202516.2716.5716.0516.0816.08-1.65%3,252,815
Aug 13, 202516.3016.4616.1116.3516.351.36%4,119,601
Aug 12, 202515.8216.1815.5716.1316.133.66%4,480,313
Aug 11, 202514.9515.5814.6715.5615.562.44%3,426,222
Aug 8, 202515.0215.2414.7615.1915.192.36%3,476,830
Aug 7, 202515.4315.4914.6214.8414.84-2.62%4,385,333
Aug 6, 202513.6915.3013.6715.2415.2417.32%11,010,461
Aug 5, 202512.5313.0012.4312.9912.993.34%3,753,462
Aug 4, 202512.3712.5812.2212.5712.574.14%1,652,992
Aug 1, 202512.1712.3011.8712.0712.071.00%1,938,178
Jul 31, 202512.1812.2211.8711.9511.95-0.87%2,072,135
Jul 30, 202512.1012.3612.0012.0612.06-1.75%2,061,011
Jul 29, 202512.3312.3512.1612.2712.270.49%1,750,706
Jul 28, 202512.3812.3812.0812.2112.21-2.16%1,856,704
Jul 25, 202512.4312.6312.3112.4812.48-0.64%1,458,996
Jul 24, 202512.6012.7212.3512.5612.56-1.41%1,610,185
Jul 23, 202512.7613.0212.6512.7412.74-1.01%1,595,064
Jul 22, 202512.5812.9712.4012.8712.873.12%2,885,483
Jul 21, 202512.0412.6311.9912.4812.485.76%2,346,377
Jul 18, 202512.2012.2411.7011.8011.80-2.64%2,533,203
Jul 17, 202512.2912.2911.8712.1212.12-2.34%2,506,289