SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	639,077
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%	561,273
Mar 20, 2026	32.97	32.99	30.96	31.48	31.48	-4.78%	877,578
Mar 19, 2026	32.82	33.53	31.50	33.06	33.06	-6.56%	600,912
Mar 18, 2026	37.39	37.39	35.21	35.38	35.38	-8.53%	496,686
Mar 17, 2026	39.31	39.70	38.30	38.68	38.68	-0.46%	307,491
Mar 16, 2026	38.27	39.76	37.69	38.86	38.86	0.52%	497,094
Mar 13, 2026	40.05	40.20	38.35	38.66	38.66	-3.81%	375,034
Mar 12, 2026	42.25	42.25	40.13	40.19	40.19	-2.38%	492,478
Mar 11, 2026	41.20	41.23	39.16	41.17	41.17	-2.02%	432,326
Mar 10, 2026	41.63	42.99	40.86	42.02	42.02	2.61%	531,833
Mar 9, 2026	39.55	40.99	37.75	40.95	40.95	-1.23%	627,516
Mar 6, 2026	41.30	42.73	40.81	41.46	41.46	-2.70%	577,860
Mar 5, 2026	44.86	45.31	41.13	42.61	42.61	-5.98%	1,091,843
Mar 4, 2026	45.17	45.70	43.23	45.32	45.32	14.65%	1,085,924
Mar 3, 2026	41.14	41.14	38.27	39.53	39.53	-9.52%	547,528