Skip to main content
SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
29.38
+0.92 (3.23%)
At close: Jun 26, 2026, 4:00 PM EDT
29.63
+0.25 (0.85%)
After-hours: Jun 26, 2026, 7:54 PM EDT

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.8029.8128.7729.3829.383.23%11,179,420
Jun 25, 202629.3729.8628.3428.4628.460.39%3,035,551
Jun 24, 202628.0028.9727.8128.3528.35-3.11%2,990,870
Jun 23, 202629.1129.7728.7329.2629.26-4.75%3,048,816
Jun 22, 202630.0031.1029.9430.7230.72-0.74%2,614,394
Jun 18, 202631.8032.9830.6830.9530.95-2.58%4,442,315
Jun 17, 202631.8333.8431.7131.7731.77-0.19%6,078,105
Jun 16, 202630.5432.0930.1131.8331.839.99%4,016,722
Jun 15, 202629.4030.0328.6528.9428.946.28%3,242,123
Jun 12, 202626.6327.4026.0927.2327.233.46%2,742,103
Jun 11, 202624.6426.3424.4026.3226.327.17%2,785,020
Jun 10, 202625.0025.4624.4524.5624.56-4.51%2,593,783
Jun 9, 202626.8726.8824.6125.7225.72-3.34%3,204,401
Jun 8, 202627.0127.2426.4226.6126.61-0.45%2,158,702
Jun 5, 202628.4628.4826.5926.7326.73-9.27%2,973,279
Jun 4, 202629.3730.1829.2729.4629.461.97%1,601,612
Jun 3, 202629.5430.0228.8628.8928.89-3.09%2,902,932
Jun 2, 202629.9130.3429.3629.8129.81-0.03%2,224,324
Jun 1, 202630.3230.4628.9829.8229.82-4.48%3,029,365
May 29, 202630.0831.3929.8231.2231.223.55%2,476,223
May 28, 202629.3830.5228.6830.1530.151.48%2,036,933
May 27, 202629.9930.5729.6729.7129.71-3.88%1,658,797
May 26, 202630.8731.4930.4330.9130.914.00%1,797,193
May 22, 202630.0630.2929.2229.7229.72-1.75%1,781,926
May 21, 202629.9230.8329.6630.2530.25-1.59%2,257,465
May 20, 202630.2030.9729.6030.7430.743.82%2,181,199
May 19, 202629.9530.2829.1029.6129.61-3.61%3,101,917
May 18, 202631.9232.2730.5530.7230.72-2.13%2,271,407
May 15, 202632.0432.3330.9131.3931.39-8.35%4,376,873
May 14, 202634.8734.8933.4434.2534.25-1.44%2,069,441
May 13, 202635.3035.7834.4434.7534.75-2.77%2,459,135
May 12, 202633.5835.9833.4035.7435.742.88%4,021,101
May 11, 202634.2136.2833.7934.7434.741.58%4,259,120
May 8, 202632.9634.5532.9034.2034.204.56%2,726,920
May 7, 202633.8734.6632.5932.7132.710.28%5,126,494
May 6, 202632.4134.1531.8032.6232.6215.47%5,422,685
May 5, 202629.0129.1928.1428.2528.25-0.32%2,320,903
May 4, 202629.0129.3728.2828.3428.34-2.91%3,194,212
May 1, 202628.5629.6028.4929.1929.191.32%3,018,243
Apr 30, 202629.2229.5028.3828.8128.812.27%5,154,652
Apr 29, 202628.8828.8828.0728.1728.17-3.63%2,997,516
Apr 28, 202629.9130.0428.8029.2329.23-4.94%3,276,176
Apr 27, 202630.5530.9529.9630.7530.750.65%1,903,428
Apr 24, 202629.9530.5829.4230.5530.552.35%1,686,736
Apr 23, 202630.3530.5529.0629.8529.85-2.45%2,730,929
Apr 22, 202630.7331.0130.2530.6030.602.44%1,545,351
Apr 21, 202631.5531.7329.8629.8729.87-6.42%2,618,282
Apr 20, 202631.5932.1030.8531.9231.920.54%2,197,248
Apr 17, 202631.8232.5031.6631.7531.751.93%2,543,747
Apr 16, 202631.3331.8331.0531.1531.15-0.03%1,978,155
Apr 15, 202632.5432.7131.1331.1631.16-5.12%2,967,413
Apr 14, 202632.5432.9131.8932.8432.842.43%2,942,733
Apr 13, 202632.5232.7431.7132.0632.06-3.23%2,961,188
Apr 10, 202633.6434.5132.8333.1333.13-0.84%4,531,676
Apr 9, 202635.2036.5232.8333.4133.41-4.76%4,775,667
Apr 8, 202635.1535.5633.8935.0835.087.64%6,713,102
Apr 7, 202631.9932.6131.2232.5932.592.28%4,373,510
Apr 6, 202631.4832.5731.4231.8731.870.90%3,939,860
Apr 2, 202629.7031.9229.4031.5831.580.25%6,222,944
Apr 1, 202630.1732.7529.6231.5031.507.14%7,155,938
Mar 31, 202627.0029.4727.0029.4029.4012.17%5,841,115
Mar 30, 202626.7327.0025.7426.2126.21-0.91%3,154,555
Mar 27, 202625.1427.0224.8926.4526.457.26%4,176,690
Mar 26, 202625.1126.4624.6424.6624.66-5.44%3,060,814
Mar 25, 202625.9526.7725.6226.0826.086.71%4,983,181
Mar 24, 202623.8624.7523.5524.4424.440.70%2,149,893
Mar 23, 202623.3924.9323.3024.2724.275.57%4,558,333
Mar 20, 202624.1224.1622.5622.9922.99-4.57%6,401,211
Mar 19, 202624.0324.4322.9224.0924.09-6.59%5,511,227
Mar 18, 202627.3127.3425.6625.7925.79-8.74%4,320,074
Mar 17, 202628.7129.0327.9628.2628.26-0.49%2,592,032
Mar 16, 202628.0529.1427.5328.4028.400.78%3,143,041
Mar 13, 202629.2429.3527.9328.1828.18-4.38%3,330,122
Mar 12, 202631.0231.0429.4429.4729.47-2.80%2,439,721
Mar 11, 202629.9030.3228.8130.3230.32-2.00%3,210,448
Mar 10, 202630.6631.6830.1030.9430.942.65%3,655,804
Mar 9, 202629.0630.2127.7830.1430.14-1.28%4,521,460
Mar 6, 202630.6531.3629.8530.5330.53-2.12%3,887,205
Mar 5, 202632.7533.3330.0331.1931.19-6.22%8,852,582
Mar 4, 202633.2133.4931.6033.2633.2614.97%10,774,528
Mar 3, 202629.5430.0627.8028.9328.93-9.42%3,360,626
Mar 2, 202632.0032.5430.6031.9431.94-0.78%3,211,827
Feb 27, 202632.1632.6031.6332.1932.190.16%2,822,479
Feb 26, 202630.2232.3629.9632.1432.145.41%2,969,872
Feb 25, 202631.1531.2130.2130.4930.49-0.55%3,112,389
Feb 24, 202629.4430.9529.1330.6630.661.19%2,768,296
Feb 23, 202630.9431.6830.1230.3030.30-0.53%4,942,869
Feb 20, 202629.0630.5828.4830.4630.464.64%7,707,167
Feb 19, 202626.5629.6825.9929.1129.119.48%6,494,521
Feb 18, 202626.8127.0525.2126.5926.592.62%11,636,747
Feb 17, 202626.8627.1325.5225.9125.91-7.83%3,834,775
Feb 13, 202626.2728.2226.0928.1128.118.41%5,593,742
Feb 12, 202627.6027.7825.9125.9325.93-5.78%3,968,513
Feb 11, 202627.2527.5526.1627.5227.523.30%2,911,996
Feb 10, 202625.7226.9525.5926.6426.642.86%2,902,637
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