Skip to main content
logo
Sunshine Silver Mining & Refining Company (SSMR)
NYSE: SSMR · Real-Time Price · USD
16.52
+0.37 (2.29%)
Sep 22, 2026, 1:56 PM EDT - Market open

SSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.4516.9316.0016.40-1.55%111,527
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
Aug 21, 202617.5319.3717.5018.6418.646.82%540,769
Aug 20, 202616.9417.5016.4617.4517.452.05%153,952
Aug 19, 202616.2417.4415.9117.1017.107.28%226,720
Aug 18, 202616.1316.1515.5015.9415.94-0.38%158,616
Aug 17, 202615.9016.5515.6616.0016.00-0.37%309,826
Aug 14, 202616.2416.4415.4816.0616.06-1.11%210,133
Aug 13, 202616.5716.9015.8416.2416.24-6.13%328,680
Aug 12, 202617.2017.4016.7517.3017.301.76%196,456
Aug 11, 202617.0617.4516.7717.0017.001.01%114,589
Aug 10, 202616.2316.9216.1916.8316.834.73%315,776
Aug 7, 202615.8116.7015.6016.0716.074.15%410,940
Aug 6, 202615.8116.6714.8015.4315.43-4.28%145,465
Aug 5, 202614.9516.3714.9516.1216.1210.11%306,744
Aug 4, 202615.0015.2014.4214.6414.64-1.28%102,470
Aug 3, 202614.5715.0914.2714.8314.833.20%70,131
Jul 31, 202614.3614.4813.4314.3714.370.84%97,121
Jul 30, 202613.5414.2813.1814.2514.254.63%183,785
Jul 29, 202613.8714.0913.1013.6213.62-2.51%167,176
Jul 28, 202615.0015.0013.3713.9713.97-6.74%133,111
Jul 27, 202614.4815.1914.1014.9814.984.10%143,290
Jul 24, 202614.3114.9214.0614.3914.390.21%361,165
Jul 23, 202615.0315.0714.0914.3614.36-4.01%104,405
Jul 22, 202614.1815.2013.6614.9614.965.65%281,934
Jul 21, 202613.4314.2513.1814.1614.167.11%54,360
Jul 20, 202613.2213.2712.9113.2213.221.93%42,571
Jul 17, 202613.2413.2912.9012.9712.97-1.59%56,307
Jul 16, 202613.0013.2712.9313.1813.18-0.45%74,497
Jul 15, 202613.0513.5012.9213.2413.242.16%143,277
Jul 14, 202613.2013.2512.9512.9612.96-1.52%55,694