Skip to main content
logo
Sunshine Silver Mining & Refining Company (SSMR)
NYSE: SSMR · Real-Time Price · USD
11.08
-1.20 (-9.77%)
At close: Nov 2, 2026, 4:00 PM EST
11.08
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:33 PM EST

SSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202612.5512.7810.6811.0811.08-9.77%1,032,691
Oct 30, 202612.4512.6712.0612.2812.28-7.25%2,969,944
Oct 29, 202613.2613.9113.2313.2413.24-2.65%1,013,840
Oct 28, 202614.1314.7513.2613.6013.60-4.09%1,326,787
Oct 27, 202613.5914.6813.2414.1814.188.33%2,006,446
Oct 26, 202613.2313.4412.6713.0913.09-1.06%616,403
Oct 23, 202613.1113.5412.8513.2313.230.46%565,332
Oct 22, 202612.8113.5712.6413.1713.17-0.83%710,114
Oct 21, 202612.5513.3412.2913.2813.287.01%578,998
Oct 20, 202611.5012.6611.3812.4112.416.98%469,389
Oct 19, 202611.9412.0811.4211.6011.600.17%326,285
Oct 16, 202612.0812.5111.5611.5811.58-3.98%274,319
Oct 15, 202612.3412.4211.8212.0612.06-2.27%565,912
Oct 14, 202613.1113.4011.5812.3412.34-9.80%753,619
Oct 13, 202614.6714.6713.5613.6813.68-6.11%565,696
Oct 12, 202614.7515.1014.5114.5714.57-2.15%158,310
Oct 9, 202614.9615.3314.8714.8914.891.78%235,221
Oct 8, 202614.8315.1614.0914.6314.63-1.75%299,397
Oct 7, 202615.0015.0514.6014.8914.89-4.12%212,571
Oct 6, 202615.4015.6915.2415.5315.531.97%199,646
Oct 5, 202615.3415.5815.0715.2315.23-0.98%243,865
Oct 2, 202615.3015.8015.1615.3815.382.74%253,092
Oct 1, 202614.7215.3914.5714.9714.971.70%265,163
Sep 30, 202615.2415.2414.7114.7214.72-1.27%441,167
Sep 29, 202614.9915.0614.6214.9114.910.13%251,962
Sep 28, 202614.7415.2014.5114.8914.89-3.00%284,649
Sep 25, 202615.1715.7215.0115.3515.350.26%237,640
Sep 24, 202615.5115.6314.9815.3115.31-2.67%382,143
Sep 23, 202616.5716.5715.1815.7315.73-7.42%538,162
Sep 22, 202616.4517.1516.0016.9916.995.20%551,571
Sep 21, 202617.2417.2815.6616.1516.15-6.00%726,753
Sep 18, 202616.5417.5116.2217.1817.184.50%5,611,829
Sep 17, 202616.3317.1016.1916.4416.444.51%735,511
Sep 16, 202616.4017.1315.4115.7315.73-2.05%624,361
Sep 15, 202616.6517.3315.8916.0616.06-3.37%446,349
Sep 14, 202616.4517.1716.2616.6216.62-1.77%579,562
Sep 11, 202617.2817.8816.7516.9216.920.53%379,927
Sep 10, 202617.4017.7016.6016.8316.83-5.87%338,358
Sep 9, 202618.0318.3617.6517.8817.881.25%313,140
Sep 8, 202617.6818.4417.5717.6617.661.20%294,543
Sep 4, 202617.4317.8117.2617.4517.45-2.24%208,532
Sep 3, 202618.2618.6117.5517.8517.850.17%290,513
Sep 2, 202617.1218.2117.0017.8217.826.13%301,672
Sep 1, 202617.1117.5516.4816.7916.79-4.22%208,658
Aug 31, 202618.2318.5417.2217.5317.53-3.42%279,486
Aug 28, 202619.0619.5617.9518.1518.15-3.51%234,660
Aug 27, 202618.1119.3618.0218.8118.812.56%126,052
Aug 26, 202618.2719.2618.0218.3418.34-1.40%183,866
Aug 25, 202618.9419.6118.4118.6018.60-1.80%283,458
Aug 24, 202618.8019.3318.1818.9418.941.61%355,111