Skip to main content
SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
30.74
-0.45 (-1.44%)
Mar 6, 2026, 2:40 PM EST - Market open

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.6531.3629.8530.89--0.96%2,309,333
Mar 5, 202632.7533.3330.0331.1931.19-6.22%8,781,383
Mar 4, 202633.2133.4931.6033.2633.2614.97%10,752,579
Mar 3, 202629.5430.0627.8028.9328.93-9.42%3,353,982
Mar 2, 202632.0032.5430.6031.9431.94-0.78%3,109,361
Feb 27, 202632.1632.6031.6332.1932.190.16%2,320,888
Feb 26, 202630.2232.3629.9632.1432.145.41%2,942,699
Feb 25, 202631.1531.2130.2130.4930.49-0.55%3,067,162
Feb 24, 202629.4430.9529.1330.6630.661.19%2,177,665
Feb 23, 202630.9431.6830.1230.3030.30-0.53%4,522,009
Feb 20, 202629.0630.5828.4830.4630.464.64%6,642,367
Feb 19, 202626.5629.6825.9929.1129.119.48%5,581,218
Feb 18, 202626.8127.0525.2126.5926.592.62%11,506,205
Feb 17, 202626.8627.1325.5225.9125.91-7.83%3,720,651
Feb 13, 202626.2728.2226.0928.1128.118.41%5,195,531
Feb 12, 202627.6027.7825.9125.9325.93-5.78%3,892,421
Feb 11, 202627.2527.5526.1627.5227.523.30%2,860,741
Feb 10, 202625.7226.9525.5926.6426.642.86%2,901,927
Feb 9, 202624.4725.9424.3625.9025.907.20%2,580,838
Feb 6, 202623.2524.2023.2024.1624.167.23%3,232,168
Feb 5, 202622.7523.7622.4522.5322.53-6.59%3,127,993
Feb 4, 202624.8024.8723.0124.1224.12-1.11%3,073,219
Feb 3, 202624.1824.4123.2124.3924.397.21%4,081,086
Feb 2, 202622.8023.4422.4622.7522.75-0.35%4,766,188
Jan 30, 202624.8025.5122.5822.8322.83-14.88%6,718,119
Jan 29, 202628.7328.8126.0726.8226.82-4.76%4,429,792
Jan 28, 202628.2328.3527.1728.1628.160.86%3,315,582
Jan 27, 202626.9928.0325.9327.9227.923.14%5,101,132
Jan 26, 202627.7528.0926.9527.0727.073.08%7,960,690
Jan 23, 202626.3926.8625.4626.2626.261.08%5,139,323
Jan 22, 202623.6826.1023.6425.9825.9812.32%5,696,614
Jan 21, 202624.8525.1822.9623.1323.13-5.32%4,439,498
Jan 20, 202623.4424.6523.3524.4324.436.82%4,174,974
Jan 16, 202623.5423.6122.4522.8722.87-4.19%4,129,218
Jan 15, 202623.2424.1623.0823.8723.870.21%2,366,911
Jan 14, 202624.6424.8923.5023.8223.82-0.08%4,118,531
Jan 13, 202623.0824.7723.0823.8423.844.15%4,716,839
Jan 12, 202622.7523.5922.7222.8922.894.00%3,144,833
Jan 9, 202622.1222.5621.8722.0122.010.14%1,822,014
Jan 8, 202621.6322.0921.3821.9821.98-1.08%1,765,069
Jan 7, 202622.0922.2421.4722.2222.22-1.55%1,638,194
Jan 6, 202621.7422.6121.6122.5722.574.30%2,892,442
Jan 5, 202621.8822.8721.5221.6421.640.56%3,040,955
Jan 2, 202622.4422.4520.8321.5221.52-1.82%2,854,848
Dec 31, 202521.6922.3321.6621.9221.92-0.09%1,839,847
Dec 30, 202522.3622.5021.8421.9421.940.32%1,933,087
Dec 29, 202521.8622.3021.4121.8721.87-5.57%4,029,053
Dec 26, 202523.2823.5722.7923.1623.161.53%1,461,425
Dec 24, 202523.1223.1222.4122.8122.81-1.43%975,131
Dec 23, 202523.4923.5422.7323.1423.14-0.69%1,863,549
Dec 22, 202523.5723.8823.0323.3023.301.53%2,775,591
Dec 19, 202522.5523.3922.5022.9522.952.18%7,300,243
Dec 18, 202522.1023.2521.9122.4622.461.63%2,696,520
Dec 17, 202522.6022.8321.6122.1022.10-0.45%2,773,202
Dec 16, 202521.8522.4421.7122.2022.201.65%2,221,269
Dec 15, 202522.6222.7121.4621.8421.84-1.67%2,147,846
Dec 12, 202523.0023.1521.3322.2122.21-0.85%2,993,168
Dec 11, 202521.4422.8121.3022.4022.404.97%2,662,815
Dec 10, 202521.2321.6220.8121.3421.34-0.28%2,369,712
Dec 9, 202520.9521.9820.9521.4021.401.90%1,865,408
Dec 8, 202521.2021.5520.8321.0021.000.38%2,245,628
Dec 5, 202521.6321.8020.7620.9220.92-1.46%1,578,218
Dec 4, 202521.1021.3421.0321.2321.23-0.98%2,013,582
Dec 3, 202521.9122.0421.3521.4421.44-1.20%2,829,940
Dec 2, 202522.2522.4221.5121.7021.70-3.38%2,743,250
Dec 1, 202523.3923.4422.3422.4622.46-3.52%3,084,854
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