SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.73	32.73	32.54	32.54	32.54	-2.95%	1,014
Jan 20, 2026	33.48	33.53	33.47	33.53	33.53	2.51%	1,872
Jan 13, 2026	32.86	32.87	32.71	32.71	32.71	1.18%	2,563
Jan 12, 2026	31.71	32.33	31.71	32.33	32.33	6.56%	3,648
Jan 8, 2026	30.34	30.34	30.34	30.34	30.34	1.39%	200
Jan 7, 2026	29.84	29.95	29.84	29.93	29.93	-3.65%	3,368
Jan 6, 2026	30.73	31.06	30.73	31.06	31.06	8.29%	2,603
Jan 2, 2026	28.63	28.78	28.63	28.68	28.68	-5.71%	2,521
Dec 31, 2025	30.42	30.42	30.42	30.42	30.42	0.96%	100
Dec 30, 2025	30.37	30.37	30.13	30.13	30.13	0.17%	666
Dec 29, 2025	30.33	30.33	29.74	30.08	30.08	-5.26%	3,711
Dec 23, 2025	31.75	31.75	31.75	31.75	31.75	2.89%	1,038
Dec 12, 2025	30.86	30.86	30.86	30.86	30.86	-1.48%	100
Dec 11, 2025	30.38	31.32	30.38	31.32	31.32	3.95%	2,105
Dec 9, 2025	29.55	30.13	29.55	30.13	30.13	3.92%	1,195
Dec 8, 2025	29.00	29.00	28.99	28.99	28.99	-1.21%	383
Dec 5, 2025	29.35	29.35	29.35	29.35	29.35	-2.91%	954
Dec 2, 2025	31.19	31.19	30.23	30.23	30.23	-4.67%	526
Dec 1, 2025	32.54	32.54	31.61	31.71	31.71	-2.79%	2,867
Nov 28, 2025	32.62	32.62	32.62	32.62	32.62	14.66%	555
Nov 20, 2025	28.45	28.45	28.45	28.45	28.45	-7.42%	843
Nov 19, 2025	30.73	30.73	30.73	30.73	30.73	1.19%	1,542
Nov 17, 2025	30.14	30.40	30.14	30.37	30.37	4.94%	879
Nov 14, 2025	27.78	28.94	27.78	28.94	28.94	-1.19%	2,557
Nov 13, 2025	29.61	29.61	29.29	29.29	29.29	-3.05%	1,454
Nov 12, 2025	30.21	30.21	30.21	30.21	30.21	1.96%	1,109
Nov 10, 2025	29.78	29.78	29.54	29.63	29.63	6.42%	2,515
Nov 7, 2025	27.84	27.84	27.84	27.84	27.84	1.06%	1,117
Nov 5, 2025	26.21	27.84	26.21	27.55	27.55	-13.15%	10,314
Oct 31, 2025	32.03	32.03	31.69	31.72	31.72	-0.44%	2,440
Oct 29, 2025	31.94	31.94	31.86	31.86	31.86	1.14%	886
Oct 28, 2025	30.93	31.74	30.91	31.50	31.50	3.18%	2,928
Oct 27, 2025	30.53	30.53	30.53	30.53	30.53	-6.72%	5,474
Oct 23, 2025	32.73	32.73	32.73	32.73	32.73	-3.51%	3,977
Oct 20, 2025	33.66	33.92	33.65	33.92	33.92	3.48%	4,577
Oct 17, 2025	34.50	34.50	32.78	32.78	32.78	-8.23%	3,560
Oct 16, 2025	35.69	36.32	35.69	35.72	35.72	15.40%	2,686
Oct 10, 2025	31.87	31.87	30.95	30.95	30.95	-1.49%	2,463
Oct 9, 2025	32.11	32.11	31.42	31.42	31.42	-4.96%	6,154
Oct 8, 2025	33.06	33.06	33.06	33.06	33.06	2.19%	1,385
Oct 7, 2025	32.35	32.35	32.35	32.35	32.35	-1.56%	5,778
Oct 6, 2025	32.87	32.87	32.86	32.86	32.86	-4.69%	1,301
Sep 29, 2025	34.49	34.49	34.44	34.48	34.48	7.45%	6,558
Sep 24, 2025	32.09	32.09	32.09	32.09	32.09	-0.99%	2,037
Sep 23, 2025	32.29	32.41	32.29	32.41	32.41	2.89%	1,053
Sep 22, 2025	31.53	31.53	31.37	31.50	31.50	3.79%	4,645
Sep 17, 2025	30.35	30.35	30.35	30.35	30.35	-1.30%	1,598
Sep 16, 2025	30.76	30.76	30.75	30.75	30.75	-2.90%	3,337
Sep 12, 2025	31.67	31.67	31.67	31.67	31.67	3.21%	1,847
Sep 11, 2025	30.69	30.69	30.69	30.69	30.69	1.99%	1,102