Skip to main content
SSR Mining Inc. (TSX:SSRM)
Canada flag Canada · Delayed Price · Currency is CAD
14.58
-0.29 (-1.95%)
Feb 21, 2025, 4:00 PM EST

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.6614.9514.5514.5814.58-1.95%490,016
Feb 20, 202514.9015.4814.8414.8714.87-0.60%559,600
Feb 19, 202512.9215.1212.7614.9614.9612.74%999,600
Feb 18, 202513.1313.4213.1013.2713.272.39%481,204
Feb 14, 202513.3813.3812.8612.9612.96-2.26%358,246
Feb 13, 202513.2113.3613.0513.2613.260.68%262,400
Feb 12, 202512.9713.3312.9013.1713.171.46%217,347
Feb 11, 202512.9213.3412.8312.9812.98-1.52%221,900
Feb 10, 202513.2813.4513.0613.1813.182.17%517,100
Feb 7, 202513.0513.3912.8512.9012.90-1.30%529,900
Feb 6, 202513.0413.2312.9413.0713.070.23%295,500
Feb 5, 202512.1113.7112.0513.0413.0411.26%791,340
Feb 4, 202511.6011.8211.4911.7211.720.17%222,647
Feb 3, 202511.6511.9611.5411.7011.700.52%284,332
Jan 31, 202511.8611.8611.5811.6411.64-1.44%324,600
Jan 30, 202511.4611.9911.4611.8111.814.98%427,800
Jan 29, 202511.1011.5211.0611.2511.252.18%292,400
Jan 28, 202510.9611.1510.8711.0111.010.82%192,231
Jan 27, 202511.2911.3510.8910.9210.92-5.13%217,448
Jan 24, 202511.4511.6411.3411.5111.511.86%233,935
Jan 23, 202511.0611.3411.0311.3011.300.80%195,610
Jan 22, 202511.3211.5211.1511.2111.21-0.09%307,602
Jan 21, 202511.1011.4511.0411.2211.220.99%301,743
Jan 20, 202510.9911.1110.8611.1111.110.82%80,956
Jan 17, 202511.0811.1610.9211.0211.02-0.54%501,230
Jan 16, 202510.7811.2210.7011.0811.084.63%581,700
Jan 15, 202510.8110.8110.3710.5910.59-303,200
Jan 14, 202510.1110.6710.1110.5910.594.33%324,017
Jan 13, 202510.4810.4810.1510.1510.15-5.23%398,749
Jan 10, 202510.8811.0010.6710.7110.71-1.65%591,400
Jan 9, 202510.7110.9710.7110.8910.891.40%212,945
Jan 8, 202510.3010.7910.2410.7410.744.58%484,534
Jan 7, 202510.4510.7110.1810.2710.270.20%690,900
Jan 6, 202510.2610.4310.1110.2510.25-0.49%495,000
Jan 3, 202510.4410.4410.2210.3010.30-0.58%284,900
Jan 2, 202510.0810.5310.0810.3610.363.19%485,700
Dec 31, 20249.8210.139.8210.0410.042.03%255,700
Dec 30, 202410.0810.109.779.849.84-3.34%407,600
Dec 27, 202410.0310.219.8910.1810.18-1.26%510,294
Dec 24, 202410.2510.3110.1210.3110.310.78%163,400
Dec 23, 20249.8810.249.8810.2310.233.02%443,500
Dec 20, 20249.9510.289.869.939.930.40%1,434,200
Dec 19, 202410.0610.169.849.899.89-0.80%668,906
Dec 18, 202410.3310.519.929.979.97-4.04%675,318
Dec 17, 202410.3510.5510.2810.3910.39-1.52%533,340
Dec 16, 202410.6410.6710.2210.5510.55-0.57%621,200
Dec 13, 202410.7410.8510.3410.6110.61-2.57%800,300
Dec 12, 202411.3011.4110.8610.8910.89-5.47%592,702
Dec 11, 202410.9011.7710.8111.5211.527.66%1,053,503
Dec 10, 202410.2710.9110.1710.7010.705.94%883,400
Dec 9, 20249.1810.349.1610.1010.1012.10%1,318,400
Dec 6, 20248.629.288.559.019.015.50%693,200
Dec 5, 20248.508.588.438.548.540.71%344,236
Dec 4, 20248.418.488.338.488.480.47%334,100
Dec 3, 20248.068.518.068.448.445.24%307,626
Dec 2, 20248.158.177.998.028.02-2.55%231,828
Nov 29, 20248.258.288.148.238.231.23%183,900
Nov 28, 20248.108.168.078.138.130.49%49,041
Nov 27, 20248.098.208.058.098.090.62%168,728
Nov 26, 20248.068.097.968.048.040.12%262,300
Nov 25, 20248.028.187.918.038.03-2.90%771,300
Nov 22, 20248.418.418.258.278.27-1.43%502,400
Nov 21, 20248.108.408.008.398.394.35%840,423
Nov 20, 20248.088.107.948.048.04-0.86%338,500
Nov 19, 20247.938.127.828.118.112.53%397,300
Nov 18, 20248.008.157.857.917.912.06%471,048
Nov 15, 20247.758.047.757.757.75-267,900
Nov 14, 20247.417.787.357.757.752.79%371,826
Nov 13, 20247.507.667.447.547.541.48%461,500
Nov 12, 20247.567.687.307.437.43-3.00%474,900
Nov 11, 20247.647.797.517.667.66-3.28%453,247
Nov 8, 20247.327.937.257.927.928.20%592,836
Nov 7, 20248.188.267.027.327.32-14.39%1,557,200
Nov 6, 20248.158.648.068.558.552.15%521,602
Nov 5, 20248.558.638.338.378.37-1.18%262,615
Nov 4, 20248.608.698.458.478.47-1.28%310,815
Nov 1, 20248.618.718.548.588.58-0.23%332,747
Oct 31, 20248.648.688.398.608.60-2.05%604,000
Oct 30, 20248.858.888.628.788.78-1.46%377,000
Oct 29, 20248.909.178.808.918.911.14%384,000
Oct 28, 20248.568.948.528.818.812.92%363,948
Oct 25, 20248.798.848.518.568.56-3.93%494,209
Oct 24, 20249.049.048.538.918.91-0.34%573,100
Oct 23, 20248.858.988.728.948.94-1.00%361,531
Oct 22, 20248.759.108.759.039.034.76%630,622
Oct 21, 20248.838.888.528.628.62-0.23%447,228
Oct 18, 20248.128.708.128.648.647.33%470,100
Oct 17, 20248.138.217.998.058.05-0.37%155,400
Oct 16, 20248.258.358.078.088.08-0.74%473,539
Oct 15, 20248.068.147.798.148.140.99%673,100
Oct 11, 20247.928.127.918.068.062.15%294,200
Oct 10, 20247.527.907.457.897.895.48%727,000
Oct 9, 20247.457.507.357.487.48-0.80%174,412
Oct 8, 20247.487.547.417.547.54-0.13%189,800
Oct 7, 20247.787.797.487.557.55-3.21%302,200
Oct 4, 20247.848.037.767.807.80-0.13%230,500
Oct 3, 20247.897.897.737.817.81-2.13%348,600
Oct 2, 20247.888.077.827.987.981.27%478,500
Oct 1, 20247.737.927.737.887.882.60%532,900
Sep 30, 20247.927.927.547.687.68-4.71%332,024