SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	27.00	28.13	25.83	27.49	27.49	-10.05%	551,436
Nov 4, 2025	31.20	31.50	30.51	30.56	30.56	-5.03%	287,822
Nov 3, 2025	31.62	32.38	31.56	32.18	32.18	1.48%	229,800
Oct 31, 2025	31.96	32.25	31.31	31.71	31.71	-1.28%	432,900
Oct 30, 2025	31.07	32.23	30.94	32.12	32.12	2.88%	298,618
Oct 29, 2025	32.65	32.65	30.86	31.22	31.22	-1.20%	278,607
Oct 28, 2025	30.32	31.86	30.32	31.60	31.60	1.87%	207,004
Oct 27, 2025	30.96	31.65	30.06	31.02	31.02	-3.15%	364,324
Oct 24, 2025	31.61	32.74	31.34	32.03	32.03	-0.53%	238,000
Oct 23, 2025	32.52	33.01	32.11	32.20	32.20	2.61%	364,041
Oct 22, 2025	29.91	31.58	29.80	31.38	31.38	1.29%	519,127
Oct 21, 2025	31.48	32.10	29.96	30.98	30.98	-9.57%	632,800
Oct 20, 2025	33.93	34.28	33.03	34.26	34.26	3.01%	464,100
Oct 17, 2025	35.13	35.67	32.62	33.26	33.26	-8.30%	454,800
Oct 16, 2025	35.92	36.43	35.07	36.27	36.27	1.57%	540,700
Oct 15, 2025	33.66	36.45	33.66	35.71	35.71	7.63%	727,900
Oct 14, 2025	32.17	33.66	32.17	33.18	33.18	5.60%	738,923
Oct 10, 2025	32.29	32.30	30.60	31.42	31.42	-1.90%	645,600
Oct 9, 2025	33.09	33.12	31.38	32.03	32.03	-2.44%	436,700
Oct 8, 2025	33.14	33.63	32.47	32.83	32.83	1.08%	906,000
Oct 7, 2025	32.69	32.72	32.15	32.48	32.48	-0.52%	818,936
Oct 6, 2025	33.00	33.77	32.56	32.65	32.65	0.15%	349,100
Oct 3, 2025	33.14	33.38	32.18	32.60	32.60	-0.70%	620,900
Oct 2, 2025	33.63	33.70	31.26	32.83	32.83	-1.44%	550,915
Oct 1, 2025	34.25	34.49	32.88	33.31	33.31	-1.97%	451,200
Sep 30, 2025	33.80	34.90	33.51	33.98	33.98	-0.67%	801,300
Sep 29, 2025	34.42	34.68	34.01	34.21	34.21	1.75%	409,501
Sep 26, 2025	33.35	33.76	33.12	33.62	33.62	1.63%	342,100
Sep 25, 2025	31.70	33.12	31.67	33.08	33.08	4.35%	510,928
Sep 24, 2025	32.33	32.46	31.36	31.70	31.70	-0.88%	389,342
Sep 23, 2025	32.35	32.80	31.86	31.98	31.98	-0.22%	409,100
Sep 22, 2025	31.96	32.40	31.33	32.05	32.05	1.68%	502,200
Sep 19, 2025	30.00	31.57	29.98	31.52	31.52	4.86%	1,387,802
Sep 18, 2025	29.76	30.07	29.10	30.06	30.06	0.13%	334,000
Sep 17, 2025	28.88	30.75	28.70	30.02	30.02	1.28%	310,200
Sep 16, 2025	31.19	31.19	29.55	29.64	29.64	-4.91%	459,000
Sep 15, 2025	30.94	31.78	30.83	31.17	31.17	0.61%	384,742
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