SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2025	30.05	30.09	30.05	30.09	30.09	4.24%	4,702
Sep 9, 2025	28.86	28.86	28.86	28.86	28.86	-1.77%	2,558
Sep 8, 2025	29.80	29.80	29.38	29.38	29.38	4.52%	4,484
Sep 3, 2025	27.98	28.11	27.98	28.11	28.11	6.51%	4,449
Sep 2, 2025	26.52	26.52	26.38	26.39	26.39	4.85%	4,175
Aug 26, 2025	25.17	25.17	25.17	25.17	25.17	10.25%	6,364
Aug 18, 2025	22.83	22.83	22.83	22.83	22.83	6.38%	1,626
Aug 12, 2025	21.87	21.87	21.46	21.46	21.46	5.30%	2,443
Aug 8, 2025	20.34	20.40	20.34	20.38	20.38	-1.97%	2,591
Aug 7, 2025	20.79	20.79	20.79	20.79	20.79	-0.72%	862
Aug 6, 2025	20.55	20.94	20.55	20.94	20.94	18.61%	3,699
Aug 5, 2025	17.66	17.66	17.66	17.66	17.66	4.53%	2,892
Jul 29, 2025	16.88	16.90	16.88	16.89	16.89	-1.86%	1,808
Jul 22, 2025	17.21	17.21	17.21	17.21	17.21	0.58%	758
Jul 16, 2025	17.11	17.11	17.11	17.11	17.11	0.41%	3,906
Jul 10, 2025	17.04	17.04	17.04	17.04	17.04	0.24%	958
Jul 8, 2025	17.60	17.60	17.00	17.00	17.00	-	1,397
Jun 26, 2025	17.00	17.00	17.00	17.00	17.00	0.71%	653
Jun 25, 2025	16.88	16.88	16.88	16.88	16.88	-0.82%	1,951
Jun 24, 2025	17.27	17.27	16.82	17.02	17.02	-4.00%	3,760
Jun 23, 2025	17.73	17.73	17.73	17.73	17.73	1.55%	820
Jun 17, 2025	17.46	17.46	17.46	17.46	17.46	-1.08%	2,961