SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	40.91	41.26	39.91	40.42	40.42	-2.06%	406,106
Jul 9, 2026	40.76	41.76	40.56	41.27	41.27	3.46%	412,425
Jul 8, 2026	41.25	41.96	38.39	39.89	39.89	-6.01%	486,721
Jul 7, 2026	43.20	43.81	41.93	42.44	42.44	-2.50%	462,859
Jul 6, 2026	45.21	45.21	42.73	43.53	43.53	-2.99%	462,565
Jul 3, 2026	44.04	45.65	44.04	44.87	44.87	3.34%	174,908
Jul 2, 2026	42.10	43.81	41.92	43.42	43.42	8.28%	779,383
Jun 30, 2026	40.04	40.47	38.76	40.10	40.10	-0.50%	389,652
Jun 29, 2026	40.82	40.97	39.62	40.30	40.30	-3.06%	375,009
Jun 26, 2026	40.76	42.24	40.76	41.57	41.57	3.05%	421,349
Jun 25, 2026	41.71	42.37	40.25	40.34	40.34	0.15%	438,389
Jun 24, 2026	39.48	41.23	39.48	40.28	40.28	-3.15%	435,575
Jun 23, 2026	41.29	42.28	40.71	41.59	41.59	-4.35%	483,062
Jun 22, 2026	42.97	44.04	42.45	43.48	43.48	-0.14%	318,292
Jun 19, 2026	42.82	43.77	42.74	43.54	43.54	-0.46%	1,319,604
Jun 18, 2026	45.11	46.45	43.36	43.74	43.74	-2.43%	689,934
Jun 17, 2026	44.59	47.44	44.59	44.83	44.83	0.56%	966,539
Jun 16, 2026	42.47	44.89	42.04	44.58	44.58	10.21%	501,314
Jun 15, 2026	40.68	41.94	40.08	40.45	40.45	6.22%	403,031
Jun 12, 2026	37.21	38.27	36.48	38.08	38.08	3.70%	531,499
Jun 11, 2026	34.32	36.76	34.18	36.72	36.72	7.18%	528,302
Jun 10, 2026	34.72	35.41	34.10	34.26	34.26	-4.54%	398,764
Jun 9, 2026	37.28	37.29	34.40	35.89	35.89	-3.31%	609,292
Jun 8, 2026	37.49	37.98	36.88	37.12	37.12	-0.35%	523,225
Jun 5, 2026	39.78	39.78	37.07	37.25	37.25	-9.01%	472,382
Jun 4, 2026	40.80	41.87	40.67	40.94	40.94	1.94%	309,675
Jun 3, 2026	40.99	41.67	40.13	40.16	40.16	-2.69%	454,434
Jun 2, 2026	41.57	41.96	40.64	41.27	41.27	-0.02%	493,995
Jun 1, 2026	41.86	42.13	40.14	41.28	41.28	-4.20%	447,848
May 29, 2026	41.85	43.22	41.17	43.09	43.09	3.61%	1,357,876
May 28, 2026	40.61	42.09	39.74	41.59	41.59	1.17%	327,518
May 27, 2026	41.66	42.16	41.04	41.11	41.11	-3.72%	276,446
May 26, 2026	42.24	43.44	42.06	42.70	42.70	0.12%	257,506
May 25, 2026	41.70	42.65	41.70	42.65	42.65	3.85%	85,652
May 22, 2026	41.62	41.74	40.36	41.07	41.07	-1.58%	227,036
May 21, 2026	41.14	42.46	40.93	41.73	41.73	-1.21%	402,770
May 20, 2026	41.34	42.53	40.80	42.24	42.24	3.71%	382,221
May 19, 2026	42.00	42.00	40.06	40.73	40.73	-5.74%	497,804
May 15, 2026	44.23	44.40	42.49	43.21	43.21	-8.10%	478,253
May 14, 2026	47.80	47.80	45.90	47.02	47.02	-1.26%	380,304
May 13, 2026	48.65	49.01	47.26	47.62	47.62	-2.84%	441,176
May 12, 2026	46.70	49.26	45.86	49.01	49.01	3.09%	900,370
May 11, 2026	47.17	49.58	46.19	47.54	47.54	1.65%	783,784
May 8, 2026	45.24	47.36	45.18	46.77	46.77	4.63%	515,635
May 7, 2026	46.07	47.26	44.45	44.70	44.70	0.47%	638,977
May 6, 2026	44.13	46.49	43.39	44.49	44.49	15.65%	958,418
May 5, 2026	39.46	39.74	38.33	38.47	38.47	-0.26%	242,855
May 4, 2026	39.45	39.95	38.51	38.57	38.57	-2.75%	305,760
May 1, 2026	38.76	40.13	38.71	39.66	39.66	1.38%	270,265
Apr 30, 2026	39.93	40.19	38.64	39.12	39.12	1.48%	328,127