SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	24.82	25.71	24.31	25.71	25.71	3.54%	2,455
Feb 19, 2026	22.78	24.89	22.35	24.83	24.83	9.24%	2,755
Feb 18, 2026	23.00	23.00	22.00	22.73	22.73	3.65%	1,321
Feb 17, 2026	23.02	23.12	21.82	21.93	21.93	-5.56%	420
Feb 16, 2026	23.38	23.38	23.22	23.22	23.22	-1.90%	-
Feb 13, 2026	21.78	23.68	21.78	23.67	23.67	8.08%	2,379
Feb 12, 2026	23.06	23.15	21.90	21.90	21.90	-4.95%	800
Feb 11, 2026	22.64	23.04	22.25	23.04	23.04	2.67%	720
Feb 10, 2026	21.41	22.44	21.41	22.44	22.44	3.41%	2,800
Feb 9, 2026	20.80	21.70	20.39	21.70	21.70	6.48%	2,164
Feb 6, 2026	19.11	20.40	19.11	20.38	20.38	6.73%	2,510
Feb 5, 2026	19.45	20.00	19.10	19.10	19.10	-6.03%	765
Feb 4, 2026	21.00	21.31	19.68	20.32	20.32	-0.88%	710
Feb 3, 2026	20.11	20.54	19.92	20.50	20.50	7.41%	4,000
Feb 2, 2026	17.50	19.69	17.35	19.09	19.09	0.34%	12,239
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%	-