SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.45	37.53	36.13	36.13	36.13	0.56%	225
Feb 11, 2026	36.91	36.91	35.68	35.93	35.93	0.87%	2,204
Feb 10, 2026	35.00	35.62	35.00	35.62	35.62	4.61%	739
Feb 9, 2026	33.28	34.60	33.28	34.05	34.05	4.87%	1,931
Feb 6, 2026	31.54	32.72	31.54	32.47	32.47	4.10%	562
Feb 5, 2026	31.31	32.03	30.88	31.19	31.19	-1.70%	765
Feb 4, 2026	33.49	33.76	31.73	31.73	31.73	-1.92%	281
Feb 3, 2026	32.85	32.97	32.12	32.35	32.35	4.66%	1,288
Feb 2, 2026	30.75	31.62	30.57	30.91	30.91	0.32%	5,286
Jan 30, 2026	33.54	34.54	30.81	30.81	30.81	-14.37%	2,927
Jan 29, 2026	38.88	38.88	35.46	35.98	35.98	-3.77%	1,749
Jan 28, 2026	38.29	38.29	37.39	37.39	37.39	4.35%	1,108
Jan 27, 2026	36.80	36.80	35.83	35.83	35.83	-5.75%	1,967
Jan 26, 2026	37.72	38.42	37.49	38.02	38.02	7.61%	3,741
Jan 23, 2026	35.58	35.64	35.33	35.33	35.33	1.00%	2,891
Jan 22, 2026	35.02	35.02	34.98	34.98	34.98	7.50%	1,148
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%	834
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%	896
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%	7,024
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