SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	39.29	39.43	38.41	38.55	38.55	-3.53%	520,720
Apr 28, 2026	40.94	41.03	39.42	39.96	39.96	-4.74%	443,058
Apr 27, 2026	41.63	42.17	40.75	41.95	41.95	0.53%	393,388
Apr 24, 2026	41.19	41.78	40.40	41.73	41.73	2.08%	316,867
Apr 23, 2026	41.54	41.79	39.87	40.88	40.88	-2.29%	443,440
Apr 22, 2026	42.19	42.33	41.40	41.84	41.84	2.37%	257,328
Apr 21, 2026	43.38	43.38	40.82	40.87	40.87	-6.30%	609,907
Apr 20, 2026	43.11	43.85	42.35	43.62	43.62	0.25%	433,045
Apr 17, 2026	43.62	44.41	43.31	43.51	43.51	1.80%	437,390
Apr 16, 2026	42.96	43.67	42.58	42.74	42.74	-0.28%	379,530
Apr 15, 2026	44.80	44.80	42.75	42.86	42.86	-5.20%	449,232
Apr 14, 2026	44.75	45.25	43.85	45.21	45.21	2.31%	330,322
Apr 13, 2026	44.99	45.29	43.81	44.19	44.19	-3.62%	366,225
Apr 10, 2026	46.28	47.59	45.42	45.85	45.85	-0.67%	331,200
Apr 9, 2026	48.76	50.44	45.41	46.16	46.16	-4.79%	444,581
Apr 8, 2026	48.67	49.21	46.92	48.48	48.48	7.07%	530,964
Apr 7, 2026	44.38	45.31	43.47	45.28	45.28	2.03%	466,534
Apr 6, 2026	43.74	45.24	43.74	44.38	44.38	0.93%	314,720
Apr 2, 2026	41.22	44.41	41.11	43.97	43.97	0.43%	493,326
Apr 1, 2026	42.09	45.44	41.21	43.78	43.78	7.15%	602,783
Mar 31, 2026	37.44	41.01	37.44	40.86	40.86	11.91%	607,383
Mar 30, 2026	37.20	37.60	35.87	36.51	36.51	-0.49%	384,323
Mar 27, 2026	34.33	37.46	34.33	36.69	36.69	7.41%	454,536
Mar 26, 2026	34.74	36.55	34.12	34.16	34.16	-5.14%	406,175
Mar 25, 2026	35.36	36.78	35.33	36.01	36.01	7.08%	544,798
Mar 24, 2026	32.67	34.08	32.43	33.63	33.63	1.02%	379,056
Mar 23, 2026	31.85	34.15	31.85	33.29	33.29	5.75%	561,373
Mar 20, 2026	32.97	32.99	30.96	31.48	31.48	-4.78%	877,578