SSR Mining Inc. (LON:0VGE)
London · Delayed Price · Currency is GBP · Price in CAD 31.67
+0.99 (3.21%)
At close: Sep 12, 2025
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 17.54 | 17.73 | 17.54 | 17.65 | 17.65 | 3.77% | 4,093 |
| Jun 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -4.82% | 500 |
| Jun 5, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 4.69% | 2,701 |
| Jun 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.10% | 100 |
| Jun 2, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 6.67% | 11 |
| May 30, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 2.56% | 200 |
| May 22, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 5.67% | 337 |
| May 15, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.88% | 138 |
| May 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.07% | 4,792 |
| Apr 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 5.02% | 515 |
| Apr 23, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -9.40% | 1,283 |
| Apr 15, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 7.48% | - |
| Apr 9, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 13.62% | 130 |
| Apr 7, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -12.24% | 900 |
| Apr 1, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -10.23% | 1,805 |
| Mar 28, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.76% | 1,419 |