SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	42.25	42.25	40.13	40.19	40.19	-2.38%	492,478
Mar 11, 2026	41.20	41.23	39.16	41.17	41.17	-2.02%	432,326
Mar 10, 2026	41.63	42.99	40.86	42.02	42.02	2.61%	531,833
Mar 9, 2026	39.55	40.99	37.75	40.95	40.95	-1.23%	627,516
Mar 6, 2026	41.30	42.73	40.81	41.46	41.46	-2.70%	577,860
Mar 5, 2026	44.86	45.31	41.13	42.61	42.61	-5.98%	1,091,843
Mar 4, 2026	45.17	45.70	43.23	45.32	45.32	14.65%	1,085,924
Mar 3, 2026	41.14	41.14	38.27	39.53	39.53	-9.52%	547,528
Mar 2, 2026	43.97	44.30	41.93	43.69	43.69	-0.41%	558,814
Feb 27, 2026	44.03	44.43	43.15	43.87	43.87	-0.14%	1,501,826
Feb 26, 2026	41.43	44.25	41.20	43.93	43.93	5.35%	423,203
Feb 25, 2026	42.39	42.70	41.38	41.70	41.70	-0.76%	282,062
Feb 24, 2026	40.58	42.38	40.07	42.02	42.02	1.20%	550,403
Feb 23, 2026	42.42	43.30	41.32	41.52	41.52	-0.41%	419,438
Feb 20, 2026	39.72	41.82	39.00	41.69	41.69	4.62%	787,837
Feb 19, 2026	36.38	40.63	35.69	39.85	39.85	9.33%	772,882
Feb 18, 2026	37.06	37.06	34.49	36.45	36.45	3.26%	726,281
Feb 17, 2026	36.73	37.15	34.92	35.30	35.30	-7.86%	485,649
Feb 13, 2026	35.79	38.37	35.54	38.31	38.31	8.56%	451,496
Feb 12, 2026	37.50	37.74	35.27	35.29	35.29	-5.59%	556,972
Feb 11, 2026	36.91	37.39	35.64	37.38	37.38	3.40%	411,147
Feb 10, 2026	35.07	36.46	34.73	36.15	36.15	2.90%	216,794
Feb 9, 2026	33.28	35.17	33.09	35.13	35.13	6.39%	343,107
Feb 6, 2026	31.75	33.05	31.66	33.02	33.02	7.07%	325,036
Feb 5, 2026	31.46	32.46	30.74	30.84	30.84	-6.38%	430,749
Feb 4, 2026	33.54	33.96	31.46	32.94	32.94	-0.96%	450,384
Feb 3, 2026	32.86	33.28	31.70	33.26	33.26	7.01%	550,941
Feb 2, 2026	30.62	31.90	30.62	31.08	31.08	0.13%	508,392
Jan 30, 2026	33.50	34.43	30.77	31.04	31.04	-14.21%	765,418
Jan 29, 2026	38.82	38.88	35.36	36.18	36.18	-5.21%	822,069
Jan 28, 2026	38.29	38.30	36.97	38.17	38.17	0.63%	691,901
Jan 27, 2026	36.80	38.15	35.31	37.93	37.93	2.21%	623,784
Jan 26, 2026	37.72	38.47	36.98	37.11	37.11	3.14%	653,030
Jan 23, 2026	36.21	36.95	34.93	35.98	35.98	0.45%	481,004
Jan 22, 2026	33.02	35.99	32.66	35.82	35.82	11.97%	729,524
Jan 21, 2026	34.37	34.55	31.79	31.99	31.99	-5.33%	541,988
Jan 20, 2026	33.00	34.07	32.50	33.79	33.79	2.61%	673,380
Jan 19, 2026	32.28	33.03	32.13	32.93	32.93	3.52%	286,025
Jan 16, 2026	32.69	32.88	31.26	31.81	31.81	-4.16%	1,156,289
Jan 15, 2026	32.54	33.55	32.16	33.19	33.19	0.30%	292,284
Jan 14, 2026	34.00	34.49	32.63	33.09	33.09	-0.09%	475,260
Jan 13, 2026	32.17	34.37	32.02	33.12	33.12	4.15%	750,455
Jan 12, 2026	31.68	32.70	31.63	31.80	31.80	3.75%	422,924
Jan 9, 2026	30.83	31.33	30.40	30.65	30.65	0.52%	471,087
Jan 8, 2026	29.94	30.60	29.70	30.49	30.49	-1.07%	334,220
Jan 7, 2026	30.38	30.83	29.65	30.82	30.82	-1.15%	368,328
Jan 6, 2026	29.99	31.21	29.83	31.18	31.18	4.63%	349,695
Jan 5, 2026	30.30	31.45	29.61	29.80	29.80	0.78%	524,144
Jan 2, 2026	30.94	30.94	28.63	29.57	29.57	-1.73%	460,919
Dec 31, 2025	29.79	30.57	29.64	30.09	30.09	0.07%	343,584