SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.63	30.68	29.96	30.07	30.07	0.37%	325,137
Dec 29, 2025	30.33	30.49	29.37	29.96	29.96	-3.88%	307,061
Dec 24, 2025	31.52	31.52	30.72	31.17	31.17	-1.73%	111,283
Dec 23, 2025	32.21	32.28	31.20	31.72	31.72	-1.09%	230,284
Dec 22, 2025	32.49	32.83	31.72	32.07	32.07	1.20%	286,465
Dec 19, 2025	30.93	32.23	30.93	31.69	31.69	2.39%	710,432
Dec 18, 2025	30.34	32.00	30.21	30.95	30.95	1.54%	559,817
Dec 17, 2025	31.00	31.41	29.85	30.48	30.48	-0.07%	406,207
Dec 16, 2025	30.09	30.82	29.87	30.50	30.50	1.36%	238,328
Dec 15, 2025	31.10	31.19	29.59	30.09	30.09	-1.54%	295,186
Dec 12, 2025	31.68	31.70	29.43	30.56	30.56	-1.10%	351,232
Dec 11, 2025	29.63	31.36	29.36	30.90	30.90	4.89%	278,943
Dec 10, 2025	29.51	29.87	28.80	29.46	29.46	-0.61%	371,049
Dec 9, 2025	29.03	30.38	29.03	29.64	29.64	1.82%	407,990
Dec 8, 2025	29.16	29.64	28.79	29.11	29.11	0.66%	193,638
Dec 5, 2025	30.02	30.18	28.74	28.92	28.92	-2.40%	269,240
Dec 4, 2025	29.41	29.75	29.35	29.63	29.63	-0.90%	197,962
Dec 3, 2025	30.66	30.74	29.81	29.90	29.90	-1.45%	165,654
Dec 2, 2025	31.07	31.37	30.09	30.34	30.34	-3.50%	199,732
Dec 1, 2025	32.64	32.64	31.26	31.44	31.44	-3.38%	305,711
Nov 28, 2025	32.02	32.78	31.92	32.54	32.54	2.23%	212,787
Nov 27, 2025	31.67	31.88	31.56	31.83	31.83	0.06%	53,059
Nov 26, 2025	30.73	31.81	30.73	31.81	31.81	4.40%	275,109
Nov 25, 2025	30.40	30.96	30.27	30.47	30.47	0.26%	305,706
Nov 24, 2025	28.60	30.41	28.58	30.39	30.39	6.93%	643,173
Nov 21, 2025	28.03	28.88	28.03	28.42	28.42	0.82%	228,843
Nov 20, 2025	30.15	30.83	28.16	28.19	28.19	-6.38%	272,689
Nov 19, 2025	30.29	30.95	29.39	30.11	30.11	1.28%	233,465