Skip to main content
SSR Mining Inc. (TSX:SSRM)
Canada flag Canada · Delayed Price · Currency is CAD
16.26
+0.39 (2.46%)
May 28, 2025, 4:00 PM EDT

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202515.8716.1215.7616.1216.121.58%97,948
May 27, 202515.5516.1515.5315.8715.87-0.50%418,411
May 26, 202515.5916.0515.5915.9515.950.95%89,300
May 23, 202515.7715.8215.4115.8015.802.00%331,500
May 22, 202515.7615.7915.1515.4915.49-2.27%359,900
May 21, 202515.7215.8615.5615.8515.851.54%403,500
May 20, 202515.2215.6215.0315.6115.613.93%589,408
May 16, 202514.8315.0314.7615.0215.02-1.70%355,700
May 15, 202514.6415.3014.6415.2815.286.56%525,200
May 14, 202514.4014.5214.2414.3414.34-2.38%407,549
May 13, 202514.7814.9714.5814.6914.69-0.68%347,928
May 12, 202515.6315.6714.6214.7914.79-8.53%548,805
May 9, 202515.3616.1815.1516.1716.177.73%571,934
May 8, 202515.1415.4214.8715.0115.01-3.10%284,600
May 7, 202514.8815.9414.6715.4915.492.72%656,400
May 6, 202514.7015.0814.5615.0815.084.29%278,700
May 5, 202514.2214.5313.9614.4614.464.56%284,116
May 2, 202514.0314.1013.6313.8313.83-0.65%212,800
May 1, 202514.3014.3513.8713.9213.92-5.18%267,600
Apr 30, 202514.3414.7214.2914.6814.681.24%240,400
Apr 29, 202514.4914.6314.2314.5014.50-1.23%311,409
Apr 28, 202514.0814.6914.0814.6814.683.23%280,604
Apr 25, 202513.8714.3213.8314.2214.22-0.49%363,043
Apr 24, 202514.3714.4214.0214.2914.291.85%240,000
Apr 23, 202513.8514.3613.8014.0314.03-2.23%373,048
Apr 22, 202514.9414.9614.3414.3514.35-1.71%430,600
Apr 21, 202515.2615.3914.2814.6014.60-2.60%304,900
Apr 17, 202515.0315.1814.9014.9914.99-1.58%200,900
Apr 16, 202515.4815.7215.0615.2315.230.86%385,348
Apr 15, 202515.1315.2914.9015.1015.100.13%620,323
Apr 14, 202514.5915.2514.5915.0815.081.89%736,233
Apr 11, 202514.6314.9914.6314.8014.803.93%662,700
Apr 10, 202514.1114.6414.0014.2414.240.49%357,345
Apr 9, 202513.6914.5013.4514.1714.177.27%790,806
Apr 8, 202513.7013.9113.0513.2113.211.30%438,800
Apr 7, 202512.3013.9612.3013.0413.040.85%619,386
Apr 4, 202513.5413.7812.5112.9312.93-8.94%507,700
Apr 3, 202513.2514.4713.1314.2014.20-0.91%432,100
Apr 2, 202514.2414.4813.8714.3314.330.14%428,941
Apr 1, 202514.3314.4214.0014.3114.31-0.76%447,514
Mar 31, 202515.6315.7414.0814.4214.42-7.45%514,037
Mar 28, 202516.2016.3915.4315.5815.58-3.11%427,001
Mar 27, 202515.7816.2415.7016.0816.083.41%427,715
Mar 26, 202515.6415.9115.5015.5515.55-1.02%328,748
Mar 25, 202515.7716.1915.6615.7115.711.42%501,100
Mar 24, 202515.6815.8915.3815.4915.49-0.45%341,617
Mar 21, 202515.6915.7815.5015.5615.56-2.20%3,381,800
Mar 20, 202515.8116.3215.8115.9115.91-0.62%418,305
Mar 19, 202515.7616.2515.6116.0116.011.27%587,528
Mar 18, 202515.8816.1215.7315.8115.810.70%415,100