SSR Mining Inc. (TSX:SSRM)
Canada · Delayed Price · Currency is CAD 32.03
-0.80 (-2.44%)
Oct 9, 2025, 4:00 PM EDT
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33.09 | 33.12 | 31.38 | 32.03 | 32.03 | -2.44% | 436,652 |
| 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 |
| Aug 25, 2025 | 23.64 | 24.42 | 23.64 | 24.28 | 24.28 | 2.62% | 342,429 |
| Aug 22, 2025 | 23.30 | 23.73 | 23.21 | 23.66 | 23.66 | 0.60% | 366,200 |
| Aug 21, 2025 | 22.68 | 23.57 | 22.65 | 23.52 | 23.52 | 3.07% | 308,700 |
| Aug 20, 2025 | 22.55 | 23.01 | 22.48 | 22.82 | 22.82 | 2.29% | 579,500 |
| Aug 19, 2025 | 23.17 | 23.17 | 22.17 | 22.31 | 22.31 | -3.71% | 434,616 |
| Aug 18, 2025 | 23.24 | 23.30 | 22.75 | 23.17 | 23.17 | - | 252,800 |
| Aug 15, 2025 | 22.85 | 23.18 | 22.55 | 23.17 | 23.17 | 4.18% | 461,400 |
| Aug 14, 2025 | 22.43 | 22.87 | 22.16 | 22.24 | 22.24 | -1.24% | 286,844 |
| Aug 13, 2025 | 22.46 | 22.65 | 22.20 | 22.52 | 22.52 | 1.26% | 634,800 |
| Aug 12, 2025 | 21.88 | 22.28 | 21.46 | 22.24 | 22.24 | 3.63% | 668,546 |
| Aug 11, 2025 | 20.44 | 21.47 | 20.24 | 21.46 | 21.46 | 2.63% | 556,629 |
| Aug 8, 2025 | 20.51 | 20.96 | 20.30 | 20.91 | 20.91 | 2.50% | 523,014 |
| Aug 7, 2025 | 21.21 | 21.27 | 20.12 | 20.40 | 20.40 | -2.67% | 772,000 |
| Aug 6, 2025 | 18.88 | 21.00 | 18.82 | 20.96 | 20.96 | 17.09% | 1,006,332 |
| Aug 5, 2025 | 17.40 | 17.91 | 17.16 | 17.90 | 17.90 | 7.44% | 545,620 |
| Aug 1, 2025 | 16.78 | 16.95 | 16.36 | 16.66 | 16.66 | 0.66% | 255,200 |
| Jul 31, 2025 | 16.74 | 16.88 | 16.44 | 16.55 | 16.55 | -0.84% | 288,600 |
| Jul 30, 2025 | 16.73 | 17.07 | 16.57 | 16.69 | 16.69 | -1.36% | 322,203 |