Skip to main content
logo
SSR Mining Inc. (TSX:SSRM)
Canada flag Canada · Delayed Price · Currency is CAD
16.86
-0.36 (-2.09%)
Jun 27, 2025, 4:00 PM EDT

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202517.0817.2716.8317.2217.221.18%314,766
Jun 25, 202517.0017.1116.6517.0217.020.53%570,603
Jun 24, 202517.3017.3016.5916.9316.93-5.42%772,303
Jun 23, 202517.5318.1217.4917.9017.902.17%350,600
Jun 20, 202517.8318.4517.4917.5217.52-2.01%731,900
Jun 19, 202518.0918.0917.8317.8817.88-0.22%51,000
Jun 18, 202517.6618.2217.4817.9217.921.99%597,216
Jun 17, 202517.6217.6317.1717.5717.570.23%403,414
Jun 16, 202517.2117.9217.0817.5317.531.21%668,000
Jun 13, 202517.0817.5216.9117.3217.322.42%842,400
Jun 12, 202517.0217.1716.8416.9116.910.18%160,300
Jun 11, 202516.9417.1116.7316.8816.88-301,409
Jun 10, 202517.5617.5616.7916.8816.88-3.60%253,211
Jun 9, 202517.4617.7317.4017.5117.510.23%409,000
Jun 6, 202517.5118.2517.1817.4717.470.23%296,600
Jun 5, 202517.3417.9717.2317.4317.433.20%670,800
Jun 4, 202517.2417.3615.9616.8916.89-2.09%921,300
Jun 3, 202517.0817.2716.9417.2517.25-0.75%404,100
Jun 2, 202516.5817.4716.5617.3817.386.95%438,600
May 30, 202516.1016.3915.9616.2516.250.25%824,600
May 29, 202516.3216.4016.0016.2116.21-0.31%250,200
May 28, 202515.8716.2615.7616.2616.262.46%276,000
May 27, 202515.5516.1515.5315.8715.87-0.50%418,411
May 26, 202515.5916.0515.5915.9515.950.95%89,300
May 23, 202515.7715.8215.4115.8015.802.00%331,500
May 22, 202515.7615.7915.1515.4915.49-2.27%359,900
May 21, 202515.7215.8615.5615.8515.851.54%403,500
May 20, 202515.2215.6215.0315.6115.613.93%589,408
May 16, 202514.8315.0314.7615.0215.02-1.70%355,700
May 15, 202514.6415.3014.6415.2815.286.56%525,200
May 14, 202514.4014.5214.2414.3414.34-2.38%407,549
May 13, 202514.7814.9714.5814.6914.69-0.68%347,928
May 12, 202515.6315.6714.6214.7914.79-8.53%548,805
May 9, 202515.3616.1815.1516.1716.177.73%571,934
May 8, 202515.1415.4214.8715.0115.01-3.10%284,600
May 7, 202514.8815.9414.6715.4915.492.72%656,400
May 6, 202514.7015.0814.5615.0815.084.29%278,700
May 5, 202514.2214.5313.9614.4614.464.56%284,116
May 2, 202514.0314.1013.6313.8313.83-0.65%212,800
May 1, 202514.3014.3513.8713.9213.92-5.18%267,600
Apr 30, 202514.3414.7214.2914.6814.681.24%240,400
Apr 29, 202514.4914.6314.2314.5014.50-1.23%311,409
Apr 28, 202514.0814.6914.0814.6814.683.23%280,604
Apr 25, 202513.8714.3213.8314.2214.22-0.49%363,043
Apr 24, 202514.3714.4214.0214.2914.291.85%240,000
Apr 23, 202513.8514.3613.8014.0314.03-2.23%373,048
Apr 22, 202514.9414.9614.3414.3514.35-1.71%430,600
Apr 21, 202515.2615.3914.2814.6014.60-2.60%304,900
Apr 17, 202515.0315.1814.9014.9914.99-1.58%200,900
Apr 16, 202515.4815.7215.0615.2315.230.86%385,348