SSR Mining Inc. (TSX:SSRM)
Canada · Delayed Price · Currency is CAD 30.98
-0.48 (-1.53%)
Sep 12, 2025, 4:00 PM EDT
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.56 | 31.93 | 30.52 | 30.98 | 30.98 | -1.53% | 330,011 |
| Sep 11, 2025 | 30.45 | 31.49 | 30.30 | 31.46 | 31.46 | 3.32% | 350,500 |
| Sep 10, 2025 | 29.49 | 30.51 | 29.49 | 30.45 | 30.45 | 3.92% | 413,028 |
| Sep 9, 2025 | 29.65 | 29.75 | 28.83 | 29.30 | 29.30 | -0.78% | 589,407 |
| Sep 8, 2025 | 29.69 | 29.98 | 29.08 | 29.53 | 29.53 | 1.13% | 799,722 |
| Sep 5, 2025 | 28.78 | 29.29 | 28.36 | 29.20 | 29.20 | 3.55% | 418,100 |
| Sep 4, 2025 | 27.57 | 28.41 | 27.49 | 28.20 | 28.20 | 0.50% | 463,301 |
| Sep 3, 2025 | 27.71 | 28.22 | 27.32 | 28.06 | 28.06 | 2.07% | 502,200 |
| Sep 2, 2025 | 27.01 | 27.56 | 26.23 | 27.49 | 27.49 | 3.74% | 549,600 |
| Aug 29, 2025 | 25.12 | 26.53 | 25.12 | 26.50 | 26.50 | 5.37% | 352,200 |
| Aug 28, 2025 | 25.70 | 25.70 | 24.99 | 25.15 | 25.15 | -1.02% | 366,504 |
| Aug 27, 2025 | 25.15 | 25.48 | 24.99 | 25.41 | 25.41 | 0.40% | 359,413 |
| Aug 26, 2025 | 24.41 | 25.51 | 24.33 | 25.31 | 25.31 | 4.24% | 1,912,336 |
| Aug 25, 2025 | 23.64 | 24.42 | 23.64 | 24.28 | 24.28 | 2.62% | 342,429 |
| Aug 22, 2025 | 23.30 | 23.73 | 23.21 | 23.66 | 23.66 | 0.60% | 366,200 |
| Aug 21, 2025 | 22.68 | 23.57 | 22.65 | 23.52 | 23.52 | 3.07% | 308,700 |
| Aug 20, 2025 | 22.55 | 23.01 | 22.48 | 22.82 | 22.82 | 2.29% | 579,500 |
| Aug 19, 2025 | 23.17 | 23.17 | 22.17 | 22.31 | 22.31 | -3.71% | 434,616 |
| Aug 18, 2025 | 23.24 | 23.30 | 22.75 | 23.17 | 23.17 | - | 252,800 |
| Aug 15, 2025 | 22.85 | 23.18 | 22.55 | 23.17 | 23.17 | 4.18% | 461,400 |
| Aug 14, 2025 | 22.43 | 22.87 | 22.16 | 22.24 | 22.24 | -1.24% | 286,844 |
| Aug 13, 2025 | 22.46 | 22.65 | 22.20 | 22.52 | 22.52 | 1.26% | 634,800 |
| Aug 12, 2025 | 21.88 | 22.28 | 21.46 | 22.24 | 22.24 | 3.63% | 668,546 |
| Aug 11, 2025 | 20.44 | 21.47 | 20.24 | 21.46 | 21.46 | 2.63% | 556,629 |
| Aug 8, 2025 | 20.51 | 20.96 | 20.30 | 20.91 | 20.91 | 2.50% | 523,014 |
| Aug 7, 2025 | 21.21 | 21.27 | 20.12 | 20.40 | 20.40 | -2.67% | 772,000 |
| Aug 6, 2025 | 18.88 | 21.00 | 18.82 | 20.96 | 20.96 | 17.09% | 1,006,332 |
| Aug 5, 2025 | 17.40 | 17.91 | 17.16 | 17.90 | 17.90 | 7.44% | 545,620 |
| Aug 1, 2025 | 16.78 | 16.95 | 16.36 | 16.66 | 16.66 | 0.66% | 255,200 |
| Jul 31, 2025 | 16.74 | 16.88 | 16.44 | 16.55 | 16.55 | -0.84% | 288,600 |
| Jul 30, 2025 | 16.73 | 17.07 | 16.57 | 16.69 | 16.69 | -1.36% | 322,203 |
| Jul 29, 2025 | 16.74 | 17.01 | 16.73 | 16.92 | 16.92 | 0.95% | 227,000 |
| Jul 28, 2025 | 17.02 | 17.02 | 16.59 | 16.76 | 16.76 | -2.05% | 340,200 |
| Jul 25, 2025 | 17.06 | 17.28 | 16.90 | 17.11 | 17.11 | -0.12% | 245,737 |
| Jul 24, 2025 | 17.12 | 17.32 | 16.87 | 17.13 | 17.13 | -0.98% | 177,900 |
| Jul 23, 2025 | 17.33 | 17.73 | 17.23 | 17.30 | 17.30 | -1.14% | 224,015 |
| Jul 22, 2025 | 17.11 | 17.66 | 16.95 | 17.50 | 17.50 | 2.40% | 438,845 |
| Jul 21, 2025 | 16.42 | 17.30 | 16.42 | 17.09 | 17.09 | 5.36% | 502,300 |
| Jul 18, 2025 | 16.75 | 16.75 | 16.06 | 16.22 | 16.22 | -2.70% | 461,218 |
| Jul 17, 2025 | 16.87 | 16.89 | 16.35 | 16.67 | 16.67 | -1.83% | 406,515 |
| Jul 16, 2025 | 17.82 | 17.86 | 16.97 | 16.98 | 16.98 | -3.96% | 333,000 |
| Jul 15, 2025 | 17.43 | 17.79 | 17.10 | 17.68 | 17.68 | 1.55% | 372,100 |
| Jul 14, 2025 | 17.41 | 17.86 | 17.33 | 17.41 | 17.41 | 0.69% | 507,825 |
| Jul 11, 2025 | 17.09 | 17.50 | 16.97 | 17.29 | 17.29 | 1.95% | 481,231 |
| Jul 10, 2025 | 17.07 | 17.07 | 16.64 | 16.96 | 16.96 | 0.06% | 570,039 |
| Jul 9, 2025 | 16.82 | 17.03 | 16.67 | 16.95 | 16.95 | 0.95% | 308,746 |
| Jul 8, 2025 | 18.32 | 18.32 | 16.72 | 16.79 | 16.79 | -8.70% | 488,500 |
| Jul 7, 2025 | 17.70 | 18.41 | 17.48 | 18.39 | 18.39 | 2.28% | 224,700 |
| Jul 4, 2025 | 18.05 | 18.09 | 17.95 | 17.98 | 17.98 | 0.28% | 43,000 |
| Jul 3, 2025 | 17.87 | 18.26 | 17.65 | 17.93 | 17.93 | 0.28% | 218,323 |