SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	31.99	33.36	31.75	33.36	-	6.79%	400
Mar 20, 2026	32.97	33.00	31.24	31.24	31.24	-5.33%	769
Mar 19, 2026	33.05	33.37	31.58	33.00	33.00	-8.15%	4,647
Mar 18, 2026	37.62	37.62	35.80	35.93	35.93	-7.85%	1,379
Mar 17, 2026	38.84	39.45	38.84	38.99	38.99	0.35%	257
Mar 16, 2026	38.27	39.60	38.27	38.86	38.86	-0.09%	455
Mar 13, 2026	40.08	40.08	38.73	38.89	38.89	-3.59%	1,740
Mar 12, 2026	42.25	42.25	40.34	40.34	40.34	-0.88%	129
Mar 11, 2026	41.22	41.22	39.96	40.70	40.70	-3.78%	92
Mar 10, 2026	41.82	42.86	41.40	42.30	42.30	8.68%	415
Mar 9, 2026	39.55	39.91	38.51	38.92	38.92	-7.11%	1,327
Mar 6, 2026	41.95	42.27	41.09	41.90	41.90	-1.20%	2,812
Mar 5, 2026	44.87	45.00	42.29	42.41	42.41	-5.71%	1,338
Mar 4, 2026	45.50	45.50	43.49	44.98	44.98	12.96%	3,733
Mar 3, 2026	40.64	41.38	38.45	39.82	39.82	-7.48%	1,950
Mar 2, 2026	44.02	44.13	42.03	43.04	43.04	-1.17%	662
Feb 27, 2026	44.15	44.31	43.44	43.55	43.55	1.78%	2,166
Feb 26, 2026	41.75	42.81	41.59	42.79	42.79	0.85%	34
Feb 25, 2026	42.39	42.53	41.75	42.43	42.43	2.00%	748
Feb 24, 2026	40.50	42.18	40.50	41.60	41.60	0.12%	1,159
Feb 23, 2026	42.50	43.14	41.55	41.55	41.55	1.64%	1,450
Feb 20, 2026	39.72	40.91	39.60	40.88	40.88	4.45%	1,661
Feb 19, 2026	36.62	39.14	35.93	39.14	39.14	9.12%	797
Feb 18, 2026	37.06	37.06	35.23	35.87	35.87	-0.42%	2,112
Feb 17, 2026	36.80	37.16	35.06	36.02	36.02	-5.19%	1,117
Feb 13, 2026	35.79	37.99	35.79	37.99	37.99	5.15%	1,360
Feb 12, 2026	37.45	37.53	36.13	36.13	36.13	0.56%	1,053
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