SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	39.14	40.48	39.14	39.57	39.53	2.99%	508,345
Jul 21, 2026	36.47	38.50	36.14	38.42	38.38	9.09%	352,713
Jul 20, 2026	35.70	36.18	35.00	35.22	35.19	-1.73%	284,330
Jul 17, 2026	35.57	36.55	35.09	35.84	35.81	-1.43%	313,563
Jul 16, 2026	37.17	37.35	36.09	36.36	36.33	-5.02%	318,515
Jul 15, 2026	39.24	39.39	37.14	38.28	38.24	-2.12%	352,450
Jul 14, 2026	40.61	41.16	39.05	39.11	39.07	-0.84%	561,507
Jul 13, 2026	39.68	40.39	38.74	39.44	39.40	-2.42%	365,744
Jul 10, 2026	40.91	41.26	39.91	40.42	40.38	-2.06%	406,106
Jul 9, 2026	40.76	41.76	40.56	41.27	41.23	3.46%	412,425
Jul 8, 2026	41.25	41.96	38.39	39.89	39.85	-6.01%	486,721
Jul 7, 2026	43.20	43.81	41.93	42.44	42.40	-2.50%	462,859
Jul 6, 2026	45.21	45.21	42.73	43.53	43.49	-2.99%	462,565
Jul 3, 2026	44.04	45.65	44.04	44.87	44.83	3.34%	174,908
Jul 2, 2026	42.10	43.81	41.92	43.42	43.38	8.28%	779,383
Jun 30, 2026	40.04	40.47	38.76	40.10	40.06	-0.50%	389,652
Jun 29, 2026	40.82	40.97	39.62	40.30	40.26	-3.06%	375,009
Jun 26, 2026	40.76	42.24	40.76	41.57	41.53	3.05%	421,349
Jun 25, 2026	41.71	42.37	40.25	40.34	40.30	0.15%	438,389
Jun 24, 2026	39.48	41.23	39.48	40.28	40.24	-3.15%	435,575
Jun 23, 2026	41.29	42.28	40.71	41.59	41.55	-4.35%	483,062
Jun 22, 2026	42.97	44.04	42.45	43.48	43.44	-0.14%	318,592
Jun 19, 2026	42.82	43.77	42.74	43.54	43.50	-0.46%	1,319,604
Jun 18, 2026	45.11	46.45	43.36	43.74	43.70	-2.43%	690,434
Jun 17, 2026	44.59	47.44	44.59	44.83	44.79	0.56%	966,539
Jun 16, 2026	42.47	44.89	42.04	44.58	44.54	10.21%	501,314
Jun 15, 2026	40.68	41.94	40.08	40.45	40.41	6.22%	403,031
Jun 12, 2026	37.21	38.27	36.48	38.08	38.04	3.70%	531,499