SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.82	19.28	18.56	18.79	18.79	0.11%	8,390
Jan 8, 2026	18.51	18.88	18.45	18.77	18.77	-1.03%	349
Jan 7, 2026	18.86	19.30	18.69	18.96	18.96	-1.43%	1,585
Jan 6, 2026	18.86	19.24	18.65	19.24	19.24	4.48%	290
Jan 5, 2026	18.98	19.30	18.33	18.41	18.41	1.18%	1,672
Jan 2, 2026	19.00	19.00	17.76	18.20	18.20	-3.17%	2,160
Dec 30, 2025	18.79	18.79	18.79	18.79	18.79	1.54%	-
Dec 29, 2025	18.75	18.96	18.49	18.51	18.51	-5.47%	872
Dec 23, 2025	19.80	19.88	19.55	19.58	19.58	-0.79%	275
Dec 22, 2025	20.00	20.23	19.73	19.73	19.73	1.13%	2,189
Dec 19, 2025	19.17	19.83	19.17	19.51	19.51	2.20%	-
Dec 18, 2025	18.80	19.65	18.66	19.09	19.09	2.61%	1,790
Dec 17, 2025	19.21	19.21	18.58	18.61	18.61	-1.61%	85
Dec 16, 2025	18.21	19.00	18.21	18.91	18.91	1.97%	560
Dec 15, 2025	19.29	19.40	18.39	18.55	18.55	-1.75%	1,615
Dec 12, 2025	19.05	19.05	18.30	18.88	18.88	-0.74%	-
Dec 11, 2025	18.10	19.30	18.10	19.02	19.02	4.13%	1,900
Dec 10, 2025	18.29	18.38	18.24	18.26	18.26	-1.11%	-
Dec 9, 2025	17.89	18.61	17.89	18.47	18.47	2.53%	161
Dec 8, 2025	17.91	18.19	17.91	18.01	18.01	0.70%	-
Dec 5, 2025	18.44	18.44	17.89	17.89	17.89	-1.19%	142
Dec 4, 2025	18.20	18.22	18.06	18.10	18.10	-1.12%	600
Dec 3, 2025	18.51	18.72	18.31	18.31	18.31	-1.56%	160
Dec 2, 2025	19.02	19.16	18.54	18.60	18.60	-3.58%	400
Dec 1, 2025	20.13	20.28	19.20	19.29	19.29	-3.62%	1,318
Nov 28, 2025	19.50	20.20	19.50	20.01	20.01	2.85%	2,500
Nov 27, 2025	19.42	19.49	19.34	19.46	19.46	0.15%	550
Nov 26, 2025	18.74	19.43	18.74	19.43	19.43	3.79%	-
Nov 25, 2025	18.62	18.81	18.55	18.72	18.72	0.38%	933
Nov 24, 2025	17.35	18.65	17.35	18.65	18.65	7.19%	-
Nov 21, 2025	16.85	17.78	16.85	17.40	17.40	0.46%	800
Nov 20, 2025	18.46	18.46	17.32	17.32	17.32	-6.56%	1,550
Nov 19, 2025	18.60	18.96	18.28	18.53	18.53	0.93%	112
Nov 18, 2025	17.96	18.46	17.96	18.36	18.36	-0.11%	237
Nov 17, 2025	18.50	18.74	18.25	18.38	18.38	0.33%	238
Nov 14, 2025	18.25	18.32	17.50	18.32	18.32	0.94%	1,297
Nov 13, 2025	18.73	18.98	17.81	18.15	18.15	-2.71%	377
Nov 12, 2025	18.01	18.76	18.01	18.66	18.66	3.55%	800
Nov 11, 2025	18.01	18.47	17.81	18.02	18.02	0.08%	528
Nov 10, 2025	17.05	18.44	17.05	18.00	18.00	4.86%	1,500
Nov 7, 2025	17.39	17.39	16.97	17.17	17.17	0.09%	-
Nov 6, 2025	16.90	17.46	16.90	17.15	17.15	0.97%	1,000
Nov 5, 2025	15.80	17.10	15.30	16.99	16.99	-10.82%	5,566
Nov 4, 2025	19.53	19.59	19.05	19.05	19.05	-4.22%	1,848
Nov 3, 2025	19.90	19.92	19.60	19.89	19.89	2.13%	1,540
Oct 31, 2025	19.90	19.90	19.38	19.47	19.47	-0.89%	1,070
Oct 30, 2025	19.33	19.81	19.33	19.65	19.65	2.40%	440
Oct 29, 2025	19.60	20.25	19.12	19.19	19.19	-0.90%	5,429
Oct 28, 2025	18.81	19.52	18.31	19.36	19.36	2.24%	4,762
Oct 27, 2025	19.56	19.56	18.62	18.94	18.94	-3.64%	475