SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.44	39.42	38.17	38.71	38.71	0.79%	333,665
Nov 12, 2026	38.57	39.05	37.89	38.45	38.41	-3.75%	247,190
Nov 11, 2026	40.48	40.61	39.72	39.95	39.91	-0.30%	242,390
Nov 10, 2026	40.41	41.14	39.71	40.07	40.03	-4.34%	493,718
Nov 9, 2026	41.26	42.50	41.04	41.89	41.84	4.46%	316,284
Nov 6, 2026	38.99	40.28	38.79	40.10	40.06	2.45%	259,691
Nov 5, 2026	40.37	40.69	37.26	39.14	39.10	-0.36%	652,462
Nov 4, 2026	35.97	39.97	35.78	39.28	39.24	7.44%	910,987
Nov 3, 2026	37.45	37.45	36.23	36.56	36.52	-2.38%	416,806
Nov 2, 2026	38.06	38.56	37.40	37.45	37.41	1.19%	512,990
Oct 30, 2026	37.81	37.82	36.18	37.01	36.97	-6.42%	398,143
Oct 29, 2026	40.46	40.62	39.31	39.55	39.51	-4.58%	323,256
Oct 28, 2026	40.85	41.54	40.41	41.45	41.40	0.78%	333,580
Oct 27, 2026	39.97	41.17	39.55	41.13	41.08	3.29%	198,000
Oct 26, 2026	40.00	40.29	39.00	39.82	39.78	0.18%	189,532
Oct 23, 2026	40.63	40.72	39.12	39.75	39.71	-2.88%	261,029
Oct 22, 2026	42.30	42.32	40.71	40.93	40.88	-7.40%	355,526
Oct 21, 2026	44.28	44.38	43.45	44.20	44.15	0.57%	229,517
Oct 20, 2026	43.77	45.28	43.44	43.95	43.90	-1.04%	291,123
Oct 19, 2026	44.76	45.14	44.23	44.41	44.36	-1.44%	328,384
Oct 16, 2026	44.86	45.69	44.57	45.06	45.01	0.11%	651,561
Oct 15, 2026	44.26	45.07	43.24	45.01	44.96	3.09%	417,853
Oct 14, 2026	45.53	46.36	43.02	43.66	43.61	-7.21%	694,614
Oct 13, 2026	50.31	50.60	46.04	47.05	47.00	-7.09%	753,228
Oct 9, 2026	49.08	51.01	49.08	50.64	50.58	6.03%	473,621
Oct 8, 2026	46.30	48.14	46.30	47.76	47.71	2.25%	319,164
Oct 7, 2026	46.96	47.37	46.21	46.71	46.66	-4.05%	216,805
Oct 6, 2026	48.66	49.35	47.48	48.68	48.63	0.75%	320,122
Oct 5, 2026	47.63	48.65	46.88	48.32	48.27	1.88%	292,916
Oct 2, 2026	48.34	48.65	47.16	47.43	47.38	-0.04%	237,507
Oct 1, 2026	47.20	48.40	46.90	47.45	47.40	0.02%	316,025
Sep 30, 2026	48.45	48.70	47.16	47.44	47.39	-1.52%	369,608
Sep 29, 2026	48.19	48.73	47.53	48.17	48.12	0.46%	279,097
Sep 28, 2026	47.84	49.02	47.36	47.95	47.90	-5.11%	355,363
Sep 25, 2026	50.50	50.72	49.20	50.53	50.47	-0.20%	277,030
Sep 24, 2026	50.65	50.78	49.30	50.63	50.57	-1.02%	320,098
Sep 23, 2026	52.17	52.48	50.97	51.15	51.09	-5.07%	345,728
Sep 22, 2026	51.38	54.36	51.38	53.88	53.82	4.95%	363,108
Sep 21, 2026	51.10	51.41	50.22	51.34	51.28	1.16%	461,117
Sep 18, 2026	50.99	50.99	50.10	50.75	50.69	0.26%	2,037,563
Sep 17, 2026	51.42	51.55	50.19	50.62	50.56	2.82%	280,580
Sep 16, 2026	50.33	50.39	48.31	49.23	49.18	0.51%	503,295
Sep 15, 2026	48.53	49.13	47.55	48.98	48.93	1.16%	264,614
Sep 14, 2026	48.94	49.08	47.85	48.42	48.37	-3.68%	366,550
Sep 11, 2026	51.37	51.89	49.86	50.27	50.21	0.28%	326,319
Sep 10, 2026	50.00	50.76	49.48	50.13	50.07	-3.54%	366,293
Sep 9, 2026	51.98	52.64	50.95	51.97	51.91	1.96%	349,119
Sep 8, 2026	51.08	51.54	50.69	50.97	50.91	-0.95%	334,897
Sep 4, 2026	52.06	52.88	51.39	51.46	51.40	-3.99%	296,222
Sep 3, 2026	54.45	54.45	52.80	53.60	53.54	2.64%	309,204