SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	48.34	48.65	47.16	47.43	47.43	-0.04%	237,507
Oct 1, 2026	47.20	48.40	46.90	47.45	47.45	0.02%	316,025
Sep 30, 2026	48.45	48.70	47.16	47.44	47.44	-1.52%	368,308
Sep 29, 2026	48.19	48.73	47.53	48.17	48.17	0.46%	272,897
Sep 28, 2026	47.84	49.02	47.36	47.95	47.95	-5.11%	354,763
Sep 25, 2026	50.50	50.72	49.20	50.53	50.53	-0.20%	276,430
Sep 24, 2026	50.65	50.78	49.30	50.63	50.63	-1.02%	320,098
Sep 23, 2026	52.17	52.48	50.97	51.15	51.15	-5.07%	345,328
Sep 22, 2026	51.38	54.36	51.38	53.88	53.88	4.95%	363,108
Sep 21, 2026	51.10	51.41	50.22	51.34	51.34	1.16%	461,117
Sep 18, 2026	50.99	50.99	50.10	50.75	50.75	0.26%	2,037,563
Sep 17, 2026	51.42	51.55	50.19	50.62	50.62	2.82%	280,580
Sep 16, 2026	50.33	50.39	48.31	49.23	49.23	0.51%	503,295
Sep 15, 2026	48.53	49.13	47.55	48.98	48.98	1.16%	264,614
Sep 14, 2026	48.94	49.08	47.85	48.42	48.42	-3.68%	366,550
Sep 11, 2026	51.37	51.89	49.86	50.27	50.27	0.28%	326,319
Sep 10, 2026	50.00	50.76	49.48	50.13	50.13	-3.54%	366,293
Sep 9, 2026	51.98	52.64	50.95	51.97	51.97	1.96%	349,119
Sep 8, 2026	51.08	51.54	50.69	50.97	50.97	-0.95%	334,897
Sep 4, 2026	52.06	52.88	51.39	51.46	51.46	-3.99%	296,222
Sep 3, 2026	54.45	54.45	52.80	53.60	53.60	2.64%	309,204
Sep 2, 2026	51.24	52.66	51.15	52.22	52.22	4.94%	378,010
Sep 1, 2026	49.97	52.53	49.60	49.76	49.76	-4.47%	534,735
Aug 31, 2026	51.41	52.20	50.67	52.09	52.09	0.42%	691,482
Aug 28, 2026	54.22	54.24	51.28	51.87	51.87	-4.00%	504,436
Aug 27, 2026	52.61	54.07	52.38	54.03	54.03	2.23%	336,899
Aug 26, 2026	53.03	53.88	52.78	52.85	52.85	-2.40%	348,037
Aug 25, 2026	52.24	54.50	51.80	54.15	54.15	1.27%	362,457
Aug 24, 2026	52.90	53.65	51.95	53.47	53.47	2.79%	504,849
Aug 21, 2026	52.50	52.61	50.72	52.02	52.02	2.32%	592,570
Aug 20, 2026	48.12	50.99	48.12	50.84	50.84	4.07%	503,958
Aug 19, 2026	46.44	48.93	46.44	48.85	48.85	10.95%	699,498
Aug 18, 2026	44.67	45.26	43.75	44.03	44.03	-3.08%	321,234
Aug 17, 2026	44.97	46.07	44.62	45.43	45.43	1.66%	183,756
Aug 14, 2026	44.77	45.41	44.29	44.69	44.69	0.86%	208,506
Aug 13, 2026	44.79	44.79	43.74	44.35	44.31	-2.14%	254,747
Aug 12, 2026	46.16	46.16	44.89	45.32	45.28	1.80%	308,724
Aug 11, 2026	43.69	44.58	43.56	44.52	44.48	1.64%	290,408
Aug 10, 2026	43.86	44.28	43.22	43.80	43.76	-1.04%	429,168
Aug 7, 2026	42.38	44.31	42.29	44.26	44.22	9.74%	980,054
Aug 6, 2026	39.85	41.71	39.85	40.33	40.29	-0.67%	445,045
Aug 5, 2026	38.29	41.30	38.29	40.60	40.56	8.41%	746,125
Aug 4, 2026	38.78	39.00	37.32	37.45	37.41	4.49%	566,988
Jul 31, 2026	36.53	36.81	35.12	35.84	35.81	-4.04%	400,199
Jul 30, 2026	36.42	37.39	35.77	37.35	37.31	6.20%	346,234
Jul 29, 2026	35.51	36.08	34.09	35.17	35.14	-1.95%	293,477
Jul 28, 2026	36.46	36.46	34.91	35.87	35.84	-3.45%	423,439
Jul 27, 2026	38.26	38.37	36.57	37.15	37.11	-1.98%	461,863
Jul 24, 2026	38.59	38.98	37.83	37.90	37.86	-0.99%	455,353
Jul 23, 2026	38.48	38.96	37.33	38.28	38.24	-3.26%	591,282