Skip to main content
logo
SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
26.45
+1.79 (7.26%)
At close: Mar 27, 2026, 4:00 PM EDT
26.57
+0.12 (0.45%)
After-hours: Mar 27, 2026, 7:57 PM EDT

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.1427.0224.8926.4526.457.26%4,152,614
Mar 26, 202625.1126.4624.6424.6624.66-5.44%3,060,446
Mar 25, 202625.9526.7725.6226.0826.086.71%4,983,181
Mar 24, 202623.8624.7523.5524.4424.440.70%2,149,893
Mar 23, 202623.3924.9323.3024.2724.275.57%4,558,333
Mar 20, 202624.1224.1622.5622.9922.99-4.57%6,401,211
Mar 19, 202624.0324.4322.9224.0924.09-6.59%5,511,227
Mar 18, 202627.3127.3425.6625.7925.79-8.74%4,320,074
Mar 17, 202628.7129.0327.9628.2628.26-0.49%2,592,032
Mar 16, 202628.0529.1427.5328.4028.400.78%3,143,041
Mar 13, 202629.2429.3527.9328.1828.18-4.38%3,330,122
Mar 12, 202631.0231.0429.4429.4729.47-2.80%2,439,721
Mar 11, 202629.9030.3228.8130.3230.32-2.00%3,210,448
Mar 10, 202630.6631.6830.1030.9430.942.65%3,655,804
Mar 9, 202629.0630.2127.7830.1430.14-1.28%4,521,460
Mar 6, 202630.6531.3629.8530.5330.53-2.12%3,887,205
Mar 5, 202632.7533.3330.0331.1931.19-6.22%8,852,582
Mar 4, 202633.2133.4931.6033.2633.2614.97%10,774,528
Mar 3, 202629.5430.0627.8028.9328.93-9.42%3,360,626
Mar 2, 202632.0032.5430.6031.9431.94-0.78%3,211,827
Feb 27, 202632.1632.6031.6332.1932.190.16%2,822,479
Feb 26, 202630.2232.3629.9632.1432.145.41%2,969,872
Feb 25, 202631.1531.2130.2130.4930.49-0.55%3,112,389
Feb 24, 202629.4430.9529.1330.6630.661.19%2,768,296
Feb 23, 202630.9431.6830.1230.3030.30-0.53%4,942,869
Feb 20, 202629.0630.5828.4830.4630.464.64%7,707,167
Feb 19, 202626.5629.6825.9929.1129.119.48%6,494,521
Feb 18, 202626.8127.0525.2126.5926.592.62%11,636,747
Feb 17, 202626.8627.1325.5225.9125.91-7.83%3,834,775
Feb 13, 202626.2728.2226.0928.1128.118.41%5,593,742
Feb 12, 202627.6027.7825.9125.9325.93-5.78%3,968,513
Feb 11, 202627.2527.5526.1627.5227.523.30%2,911,996
Feb 10, 202625.7226.9525.5926.6426.642.86%2,902,637
Feb 9, 202624.4725.9424.3625.9025.907.20%2,580,838
Feb 6, 202623.2524.2023.2024.1624.167.23%3,232,168
Feb 5, 202622.7523.7622.4522.5322.53-6.59%3,127,993
Feb 4, 202624.8024.8723.0124.1224.12-1.11%3,073,219
Feb 3, 202624.1824.4123.2124.3924.397.21%4,081,086
Feb 2, 202622.8023.4422.4622.7522.75-0.35%4,766,188
Jan 30, 202624.8025.5122.5822.8322.83-14.88%6,718,119
Jan 29, 202628.7328.8126.0726.8226.82-4.76%4,429,792
Jan 28, 202628.2328.3527.1728.1628.160.86%3,315,582
Jan 27, 202626.9928.0325.9327.9227.923.14%5,101,132
Jan 26, 202627.7528.0926.9527.0727.073.08%7,960,690
Jan 23, 202626.3926.8625.4626.2626.261.08%5,139,323
Jan 22, 202623.6826.1023.6425.9825.9812.32%5,696,614
Jan 21, 202624.8525.1822.9623.1323.13-5.32%4,439,498
Jan 20, 202623.4424.6523.3524.4324.436.82%4,174,974
Jan 16, 202623.5423.6122.4522.8722.87-4.19%4,129,218
Jan 15, 202623.2424.1623.0823.8723.870.21%2,366,911