SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.04	21.09	19.02	19.02	19.02	-14.25%	3,056
Jan 29, 2026	23.64	23.99	22.00	22.18	22.18	-5.62%	10,464
Jan 28, 2026	23.30	24.00	23.03	23.50	23.50	2.13%	974
Jan 27, 2026	23.22	23.69	22.39	23.01	23.01	0.88%	260
Jan 26, 2026	22.71	23.57	22.71	22.81	22.81	3.21%	4,099
Jan 23, 2026	22.31	22.49	21.64	22.10	22.10	-0.09%	768
Jan 22, 2026	20.02	22.16	20.02	22.12	22.12	11.86%	1,820
Jan 21, 2026	21.01	21.30	19.78	19.78	19.78	-4.61%	1,400
Jan 20, 2026	20.17	20.83	20.17	20.73	20.73	2.62%	3,245
Jan 19, 2026	20.10	20.29	20.00	20.20	20.20	3.11%	158
Jan 16, 2026	20.17	20.48	19.48	19.59	19.59	-4.49%	2,950
Jan 15, 2026	19.72	20.51	19.72	20.51	20.51	0.54%	-
Jan 14, 2026	20.80	21.19	20.30	20.40	20.40	0.20%	687
Jan 13, 2026	19.53	20.49	19.53	20.36	20.36	4.22%	469
Jan 12, 2026	19.11	20.01	19.11	19.54	19.54	3.99%	1,070
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