Skip to main content
SSR Mining Inc. (TSX: SSRM)
Canada flag Canada · Delayed Price · Currency is CAD
9.93
+0.04 (0.40%)
Dec 20, 2024, 4:00 PM EST

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.9510.289.869.939.930.40%1,434,190
Dec 19, 202410.0610.169.849.899.89-0.80%668,906
Dec 18, 202410.3310.519.929.979.97-4.04%675,318
Dec 17, 202410.3510.5510.2810.3910.39-1.52%533,340
Dec 16, 202410.6410.6710.2210.5510.55-0.57%621,200
Dec 13, 202410.7410.8510.3410.6110.61-2.57%800,300
Dec 12, 202411.3011.4110.8610.8910.89-5.47%592,702
Dec 11, 202410.9011.7710.8111.5211.527.66%1,053,503
Dec 10, 202410.2710.9110.1710.7010.705.94%883,400
Dec 9, 20249.1810.349.1610.1010.1012.10%1,318,400
Dec 6, 20248.629.288.559.019.015.50%693,200
Dec 5, 20248.508.588.438.548.540.71%344,236
Dec 4, 20248.418.488.338.488.480.47%334,100
Dec 3, 20248.068.518.068.448.445.24%307,626
Dec 2, 20248.158.177.998.028.02-2.55%231,828
Nov 29, 20248.258.288.148.238.231.23%183,900
Nov 28, 20248.108.168.078.138.130.49%49,041
Nov 27, 20248.098.208.058.098.090.62%168,728
Nov 26, 20248.068.097.968.048.040.12%262,300
Nov 25, 20248.028.187.918.038.03-2.90%771,300
Nov 22, 20248.418.418.258.278.27-1.43%502,400
Nov 21, 20248.108.408.008.398.394.35%840,423
Nov 20, 20248.088.107.948.048.04-0.86%338,500
Nov 19, 20247.938.127.828.118.112.53%397,300
Nov 18, 20248.008.157.857.917.912.06%471,048
Nov 15, 20247.758.047.757.757.75-267,900
Nov 14, 20247.417.787.357.757.752.79%371,826
Nov 13, 20247.507.667.447.547.541.48%461,500
Nov 12, 20247.567.687.307.437.43-3.00%474,900
Nov 11, 20247.647.797.517.667.66-3.28%453,247
Nov 8, 20247.327.937.257.927.928.20%592,836
Nov 7, 20248.188.267.027.327.32-14.39%1,557,200
Nov 6, 20248.158.648.068.558.552.15%521,602
Nov 5, 20248.558.638.338.378.37-1.18%262,615
Nov 4, 20248.608.698.458.478.47-1.28%310,815
Nov 1, 20248.618.718.548.588.58-0.23%332,747
Oct 31, 20248.648.688.398.608.60-2.05%604,000
Oct 30, 20248.858.888.628.788.78-1.46%377,000
Oct 29, 20248.909.178.808.918.911.14%384,000
Oct 28, 20248.568.948.528.818.812.92%363,948
Oct 25, 20248.798.848.518.568.56-3.93%494,209
Oct 24, 20249.049.048.538.918.91-0.34%573,100
Oct 23, 20248.858.988.728.948.94-1.00%361,531
Oct 22, 20248.759.108.759.039.034.76%630,622
Oct 21, 20248.838.888.528.628.62-0.23%447,228
Oct 18, 20248.128.708.128.648.647.33%470,100
Oct 17, 20248.138.217.998.058.05-0.37%155,400
Oct 16, 20248.258.358.078.088.08-0.74%473,539
Oct 15, 20248.068.147.798.148.140.99%673,100
Oct 11, 20247.928.127.918.068.062.15%294,200
Oct 10, 20247.527.907.457.897.895.48%727,000
Oct 9, 20247.457.507.357.487.48-0.80%174,412
Oct 8, 20247.487.547.417.547.54-0.13%189,800
Oct 7, 20247.787.797.487.557.55-3.21%302,200
Oct 4, 20247.848.037.767.807.80-0.13%230,500
Oct 3, 20247.897.897.737.817.81-2.13%348,600
Oct 2, 20247.888.077.827.987.981.27%478,500
Oct 1, 20247.737.927.737.887.882.60%532,900
Sep 30, 20247.927.927.547.687.68-4.71%332,024
Sep 27, 20248.258.358.048.068.06-2.42%300,000
Sep 26, 20248.078.368.028.268.263.77%335,329
Sep 25, 20248.018.117.917.967.96-1.00%425,705
Sep 24, 20247.788.127.718.048.044.69%385,147
Sep 23, 20248.128.137.687.687.68-6.11%1,385,914
Sep 20, 20248.008.217.988.188.183.28%593,700
Sep 19, 20248.028.047.837.927.921.67%305,326
Sep 18, 20247.898.237.737.797.79-1.02%383,135
Sep 17, 20248.008.067.857.877.87-1.62%422,200
Sep 16, 20248.038.087.928.008.00-0.50%361,319
Sep 13, 20247.968.127.938.048.042.16%814,400
Sep 12, 20247.317.987.297.877.879.15%633,147
Sep 11, 20247.117.246.957.217.21-215,914
Sep 10, 20246.897.216.857.217.215.26%348,700
Sep 9, 20246.647.016.626.856.853.32%493,022
Sep 6, 20246.776.816.616.636.63-2.50%180,310
Sep 5, 20246.676.826.676.806.803.82%184,346
Sep 4, 20246.606.746.536.556.55-1.50%249,200
Sep 3, 20246.936.936.616.656.65-5.27%284,118
Aug 30, 20247.017.096.957.027.02-652,700
Aug 29, 20246.957.146.957.027.021.15%273,800
Aug 28, 20247.137.156.886.946.94-4.80%331,700
Aug 27, 20247.347.367.237.297.29-1.88%233,912
Aug 26, 20247.607.657.357.437.43-1.72%272,400
Aug 23, 20247.317.607.277.567.564.56%358,600
Aug 22, 20247.217.307.117.237.23-2.30%485,928
Aug 21, 20247.427.497.107.407.40-0.27%395,702
Aug 20, 20247.517.577.377.427.420.27%384,200
Aug 19, 20247.057.437.037.407.404.52%494,310
Aug 16, 20246.867.156.867.087.084.12%457,712
Aug 15, 20246.726.846.646.806.801.80%311,412
Aug 14, 20246.796.856.546.686.68-2.48%366,800
Aug 13, 20246.326.926.326.856.857.70%392,100
Aug 12, 20246.276.516.276.366.362.25%427,940
Aug 9, 20246.296.356.186.226.220.32%311,000
Aug 8, 20246.056.346.046.206.204.03%379,700
Aug 7, 20246.266.325.945.965.96-3.72%381,938
Aug 6, 20246.326.326.046.196.19-6.92%712,900
Aug 2, 20246.787.016.566.656.65-2.06%606,630
Aug 1, 20247.507.606.726.796.79-11.36%1,088,711
Jul 31, 20247.677.867.647.667.660.52%577,200