SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.53	36.81	35.12	35.84	35.84	-4.04%	400,199
Jul 30, 2026	36.42	37.39	35.77	37.35	37.35	6.20%	346,234
Jul 29, 2026	35.51	36.08	34.09	35.17	35.17	-1.95%	293,477
Jul 28, 2026	36.46	36.46	34.91	35.87	35.87	-3.45%	423,439
Jul 27, 2026	38.26	38.37	36.57	37.15	37.15	-1.98%	461,863
Jul 24, 2026	38.59	38.98	37.83	37.90	37.90	-0.99%	455,353
Jul 23, 2026	38.48	38.96	37.33	38.28	38.28	-3.26%	591,282
Jul 22, 2026	39.14	40.48	39.14	39.57	39.57	2.99%	508,345
Jul 21, 2026	36.47	38.50	36.14	38.42	38.42	9.09%	352,713
Jul 20, 2026	35.70	36.18	35.00	35.22	35.22	-1.73%	284,330
Jul 17, 2026	35.57	36.55	35.09	35.84	35.84	-1.43%	313,563
Jul 16, 2026	37.17	37.35	36.09	36.36	36.36	-5.02%	317,015
Jul 15, 2026	39.24	39.39	37.14	38.28	38.28	-2.12%	352,450
Jul 14, 2026	40.61	41.16	39.05	39.11	39.11	-0.84%	561,507
Jul 13, 2026	39.68	40.39	38.74	39.44	39.44	-2.42%	365,744
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