Skip to main content
SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
29.23
-1.52 (-4.94%)
At close: Apr 28, 2026, 4:00 PM EDT
29.30
+0.07 (0.23%)
After-hours: Apr 28, 2026, 7:47 PM EDT

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.9130.0428.8029.2329.23-4.94%2,922,298
Apr 27, 202630.5530.9529.9630.7530.750.65%1,852,399
Apr 24, 202629.9530.5829.4230.5530.552.35%1,653,731
Apr 23, 202630.3530.5529.0629.8529.85-2.45%2,681,457
Apr 22, 202630.7331.0130.2530.6030.602.44%1,539,177
Apr 21, 202631.5531.7329.8629.8729.87-6.42%2,561,628
Apr 20, 202631.5932.1030.8531.9231.920.54%2,087,871
Apr 17, 202631.8232.5031.6631.7531.751.93%2,505,301
Apr 16, 202631.3331.8331.0531.1531.15-0.03%1,934,496
Apr 15, 202632.5432.7131.1331.1631.16-5.12%2,913,369
Apr 14, 202632.5432.9131.8932.8432.842.43%2,908,189
Apr 13, 202632.5232.7431.7132.0632.06-3.23%2,913,242
Apr 10, 202633.6434.5132.8333.1333.13-0.84%4,500,120
Apr 9, 202635.2036.5232.8333.4133.41-4.76%4,769,313
Apr 8, 202635.1535.5633.8935.0835.087.64%6,615,844
Apr 7, 202631.9932.6131.2232.5932.592.28%4,340,957
Apr 6, 202631.4832.5731.4231.8731.870.90%3,860,691
Apr 2, 202629.7031.9229.4031.5831.580.25%6,204,674
Apr 1, 202630.1732.7529.6231.5031.507.14%7,138,100
Mar 31, 202627.0029.4727.0029.4029.4012.17%5,668,041
Mar 30, 202626.7327.0025.7426.2126.21-0.91%3,143,490
Mar 27, 202625.1427.0224.8926.4526.457.26%4,152,614
Mar 26, 202625.1126.4624.6424.6624.66-5.44%3,060,446
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
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