SSR Mining Inc. (ASX:SSR)
Australia · Delayed Price · Currency is AUD 15.77
+0.20 (1.28%)
Inactive · Last trade price on Apr 4, 2025
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 15.75 | 15.94 | 15.65 | 15.77 | 15.77 | 1.28% | 30,904 |
| Apr 3, 2025 | 15.40 | 15.69 | 15.37 | 15.57 | 15.57 | -1.27% | 27,636 |
| Apr 2, 2025 | 15.81 | 15.90 | 15.65 | 15.77 | 15.77 | 0.13% | 27,720 |
| Apr 1, 2025 | 16.17 | 16.17 | 15.61 | 15.75 | 15.75 | -7.95% | 22,302 |
| Mar 31, 2025 | 17.70 | 17.70 | 17.10 | 17.11 | 17.11 | -3.33% | 48,850 |
| Mar 28, 2025 | 17.45 | 17.70 | 17.45 | 17.70 | 17.70 | 3.51% | 77,628 |
| Mar 27, 2025 | 17.18 | 17.18 | 17.05 | 17.10 | 17.10 | -0.87% | 36,775 |
| Mar 26, 2025 | 17.25 | 17.34 | 17.10 | 17.25 | 17.25 | 1.29% | 44,205 |
| Mar 25, 2025 | 17.20 | 17.20 | 16.94 | 17.03 | 17.03 | -0.99% | 14,200 |
| Mar 24, 2025 | 17.22 | 17.30 | 17.04 | 17.20 | 17.20 | -0.81% | 19,248 |
| Mar 21, 2025 | 17.48 | 17.50 | 17.26 | 17.34 | 17.34 | -1.14% | 29,056 |
| Mar 20, 2025 | 17.46 | 17.55 | 17.33 | 17.54 | 17.54 | 1.68% | 25,232 |
| Mar 19, 2025 | 17.20 | 17.25 | 17.10 | 17.25 | 17.25 | 1.17% | 44,522 |
| Mar 18, 2025 | 16.90 | 17.09 | 16.90 | 17.05 | 17.05 | 2.10% | 91,197 |
| Mar 17, 2025 | 16.78 | 16.80 | 16.57 | 16.70 | 16.70 | - | 35,469 |
| Mar 14, 2025 | 16.70 | 16.97 | 16.70 | 16.70 | 16.70 | 4.64% | 201,853 |
| Mar 13, 2025 | 15.88 | 16.15 | 15.88 | 15.96 | 15.96 | 3.23% | 81,351 |
| Mar 12, 2025 | 15.51 | 15.54 | 15.27 | 15.46 | 15.46 | 2.52% | 18,837 |
| Mar 11, 2025 | 15.45 | 15.45 | 14.85 | 15.08 | 15.08 | -3.46% | 26,230 |
| Mar 10, 2025 | 15.54 | 15.67 | 15.50 | 15.62 | 15.62 | -1.33% | 15,742 |
| Mar 7, 2025 | 15.92 | 15.92 | 15.79 | 15.83 | 15.83 | -1.68% | 49,702 |
| Mar 6, 2025 | 16.00 | 16.29 | 16.00 | 16.10 | 16.10 | 4.21% | 128,585 |
| Mar 5, 2025 | 15.20 | 15.45 | 15.09 | 15.45 | 15.45 | 2.73% | 73,895 |
| Mar 4, 2025 | 14.80 | 15.20 | 14.80 | 15.04 | 15.04 | -2.97% | 55,890 |
| Mar 3, 2025 | 15.40 | 16.00 | 14.00 | 15.50 | 15.50 | -3.06% | 119,290 |
| Feb 28, 2025 | 16.12 | 16.20 | 15.71 | 15.99 | 15.99 | -5.16% | 10,879 |
| Feb 27, 2025 | 16.42 | 16.86 | 16.42 | 16.86 | 16.86 | 3.37% | 7,609 |
| Feb 26, 2025 | 16.28 | 16.31 | 16.28 | 16.31 | 16.31 | 0.31% | 650 |
| Feb 25, 2025 | 16.35 | 16.43 | 16.10 | 16.26 | 16.26 | 0.56% | 19,570 |
| Feb 24, 2025 | 16.31 | 16.31 | 16.02 | 16.17 | 16.17 | -0.55% | 653 |
| Feb 21, 2025 | 16.33 | 16.35 | 16.20 | 16.26 | 16.26 | 0.12% | 4,438 |
| Feb 20, 2025 | 16.00 | 16.50 | 16.00 | 16.24 | 16.24 | 15.59% | 47,655 |
| Feb 19, 2025 | 13.67 | 14.50 | 13.67 | 14.05 | 14.05 | 7.99% | 14,054 |
| Feb 18, 2025 | 14.25 | 14.25 | 13.01 | 13.01 | 13.01 | -8.70% | 840 |
| Feb 17, 2025 | 14.59 | 14.59 | 14.03 | 14.25 | 14.25 | -3.52% | 808 |
| Feb 14, 2025 | 14.60 | 14.80 | 14.58 | 14.77 | 14.77 | 1.10% | 2,262 |
| Feb 13, 2025 | 14.54 | 14.70 | 14.54 | 14.61 | 14.61 | 4.28% | 2,816 |
| Feb 12, 2025 | 14.49 | 14.49 | 14.00 | 14.01 | 14.01 | -3.45% | 981 |
| Feb 11, 2025 | 14.46 | 14.75 | 14.46 | 14.51 | 14.51 | 0.62% | 3,480 |
| Feb 10, 2025 | 14.42 | 14.49 | 14.30 | 14.42 | 14.42 | 0.07% | 2,342 |
| Feb 7, 2025 | 14.55 | 14.55 | 14.00 | 14.41 | 14.41 | -0.21% | 3,365 |
| Feb 6, 2025 | 14.48 | 14.64 | 13.82 | 14.44 | 14.44 | 11.25% | 13,906 |
| Feb 5, 2025 | 12.92 | 12.99 | 12.91 | 12.98 | 12.98 | 0.46% | 4,586 |
| Feb 4, 2025 | 12.01 | 13.00 | 12.01 | 12.92 | 12.92 | 7.67% | 3,494 |
| Feb 3, 2025 | 13.02 | 13.03 | 11.82 | 12.00 | 12.00 | -7.83% | 1,221 |
| Jan 31, 2025 | 13.03 | 13.13 | 12.67 | 13.02 | 13.02 | 4.24% | 10,925 |
| Jan 30, 2025 | 12.45 | 12.56 | 12.45 | 12.49 | 12.49 | 2.13% | 2,706 |
| Jan 29, 2025 | 12.24 | 12.33 | 12.23 | 12.23 | 12.23 | 0.74% | 2,540 |
| Jan 28, 2025 | 11.50 | 12.17 | 11.50 | 12.14 | 12.14 | -2.49% | 972 |
| Jan 24, 2025 | 12.43 | 12.50 | 12.38 | 12.45 | 12.45 | 0.40% | 6,792 |