SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	16.20	16.39	15.43	15.58	15.58	-3.11%	427,001
Mar 27, 2025	15.78	16.24	15.70	16.08	16.08	3.41%	427,715
Mar 26, 2025	15.64	15.91	15.50	15.55	15.55	-1.02%	328,748
Mar 25, 2025	15.77	16.19	15.66	15.71	15.71	1.42%	501,100
Mar 24, 2025	15.68	15.89	15.38	15.49	15.49	-0.45%	341,617
Mar 21, 2025	15.69	15.78	15.50	15.56	15.56	-2.20%	3,381,800
Mar 20, 2025	15.81	16.32	15.81	15.91	15.91	-0.62%	418,305
Mar 19, 2025	15.76	16.25	15.61	16.01	16.01	1.27%	587,528
Mar 18, 2025	15.88	16.12	15.73	15.81	15.81	0.70%	415,100
Mar 17, 2025	15.49	15.72	15.33	15.70	15.70	1.95%	396,208
Mar 14, 2025	15.50	15.53	15.25	15.40	15.40	-0.19%	312,419
Mar 13, 2025	14.75	15.52	14.75	15.43	15.43	4.75%	607,145
Mar 12, 2025	14.33	14.82	14.19	14.73	14.73	3.30%	267,111
Mar 11, 2025	13.90	14.39	13.88	14.26	14.26	4.01%	441,834
Mar 10, 2025	13.93	14.16	13.59	13.71	13.71	-3.86%	518,326
Mar 7, 2025	14.52	14.82	14.08	14.26	14.26	-1.59%	261,939
Mar 6, 2025	14.74	15.05	14.41	14.49	14.49	-3.14%	257,900
Mar 5, 2025	14.06	14.99	13.98	14.96	14.96	5.95%	449,239
Mar 4, 2025	13.93	14.28	13.58	14.12	14.12	1.73%	436,200
Mar 3, 2025	14.43	14.64	13.77	13.88	13.88	-3.81%	315,215
Feb 28, 2025	14.38	14.49	14.18	14.43	14.43	-1.16%	2,285,321
Feb 27, 2025	14.83	14.98	14.42	14.60	14.60	-2.93%	665,000
Feb 26, 2025	14.63	15.24	14.61	15.04	15.04	2.73%	660,300
Feb 25, 2025	14.68	14.84	14.35	14.64	14.64	-2.07%	628,440
Feb 24, 2025	14.62	15.21	14.50	14.95	14.95	2.54%	470,338
Feb 21, 2025	14.66	14.95	14.55	14.58	14.58	-1.95%	490,016
Feb 20, 2025	14.90	15.48	14.84	14.87	14.87	-0.60%	559,600
Feb 19, 2025	12.92	15.12	12.76	14.96	14.96	12.74%	999,600
Feb 18, 2025	13.13	13.42	13.10	13.27	13.27	2.39%	481,204
Feb 14, 2025	13.38	13.38	12.86	12.96	12.96	-2.26%	358,246
Feb 13, 2025	13.21	13.36	13.05	13.26	13.26	0.68%	262,400
Feb 12, 2025	12.97	13.33	12.90	13.17	13.17	1.46%	217,347
Feb 11, 2025	12.92	13.34	12.83	12.98	12.98	-1.52%	221,900
Feb 10, 2025	13.28	13.45	13.06	13.18	13.18	2.17%	517,100
Feb 7, 2025	13.05	13.39	12.85	12.90	12.90	-1.30%	529,900
Feb 6, 2025	13.04	13.23	12.94	13.07	13.07	0.23%	295,500
Feb 5, 2025	12.11	13.71	12.05	13.04	13.04	11.26%	791,340
Feb 4, 2025	11.60	11.82	11.49	11.72	11.72	0.17%	222,647
Feb 3, 2025	11.65	11.96	11.54	11.70	11.70	0.52%	284,332
Jan 31, 2025	11.86	11.86	11.58	11.64	11.64	-1.44%	324,600
Jan 30, 2025	11.46	11.99	11.46	11.81	11.81	4.98%	427,800
Jan 29, 2025	11.10	11.52	11.06	11.25	11.25	2.18%	292,400
Jan 28, 2025	10.96	11.15	10.87	11.01	11.01	0.82%	192,231
Jan 27, 2025	11.29	11.35	10.89	10.92	10.92	-5.13%	217,448
Jan 24, 2025	11.45	11.64	11.34	11.51	11.51	1.86%	233,935
Jan 23, 2025	11.06	11.34	11.03	11.30	11.30	0.80%	195,610
Jan 22, 2025	11.32	11.52	11.15	11.21	11.21	-0.09%	307,602
Jan 21, 2025	11.10	11.45	11.04	11.22	11.22	0.99%	301,743
Jan 20, 2025	10.99	11.11	10.86	11.11	11.11	0.82%	80,956
Jan 17, 2025	11.08	11.16	10.92	11.02	11.02	-0.54%	501,230