SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
5.73
-0.07 (-1.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.74 | 5.78 | 5.67 | 5.73 | 5.73 | -1.21% | 1,182,493 |
| Nov 19, 2024 | 5.68 | 5.82 | 5.58 | 5.80 | 5.80 | 3.02% | 1,527,564 |
| Nov 18, 2024 | 5.67 | 5.80 | 5.60 | 5.63 | 5.63 | 2.18% | 2,955,513 |
| Nov 15, 2024 | 5.60 | 5.70 | 5.50 | 5.51 | 5.51 | - | 2,012,570 |
| Nov 14, 2024 | 5.26 | 5.55 | 5.26 | 5.51 | 5.51 | 2.61% | 5,109,753 |
| Nov 13, 2024 | 5.43 | 5.49 | 5.32 | 5.37 | 5.37 | 0.94% | 2,118,267 |
| Nov 12, 2024 | 5.43 | 5.52 | 5.24 | 5.32 | 5.32 | -3.62% | 2,186,674 |
| Nov 11, 2024 | 5.43 | 5.58 | 5.42 | 5.52 | 5.52 | -3.16% | 2,841,955 |
| Nov 8, 2024 | 5.21 | 5.70 | 5.21 | 5.70 | 5.70 | 7.95% | 4,027,728 |
| Nov 7, 2024 | 5.99 | 5.99 | 5.06 | 5.28 | 5.28 | -14.01% | 6,780,539 |
| Nov 6, 2024 | 5.87 | 6.21 | 5.78 | 6.14 | 6.14 | 1.32% | 2,821,642 |
| Nov 5, 2024 | 6.16 | 6.23 | 6.01 | 6.06 | 6.06 | -0.49% | 1,310,697 |
| Nov 4, 2024 | 6.18 | 6.26 | 6.08 | 6.09 | 6.09 | -0.81% | 1,292,671 |
| Nov 1, 2024 | 6.23 | 6.26 | 6.12 | 6.14 | 6.14 | -0.49% | 2,208,128 |
| Oct 31, 2024 | 6.23 | 6.25 | 6.03 | 6.17 | 6.17 | -2.22% | 3,083,315 |
| Oct 30, 2024 | 6.39 | 6.39 | 6.19 | 6.31 | 6.31 | -1.25% | 1,658,114 |
| Oct 29, 2024 | 6.40 | 6.60 | 6.32 | 6.39 | 6.39 | 0.71% | 1,940,119 |
| Oct 28, 2024 | 6.18 | 6.45 | 6.13 | 6.35 | 6.35 | 3.17% | 2,122,855 |
| Oct 25, 2024 | 6.34 | 6.38 | 6.12 | 6.15 | 6.15 | -4.06% | 2,248,689 |
| Oct 24, 2024 | 6.51 | 6.52 | 6.15 | 6.41 | 6.41 | -0.77% | 2,707,181 |
| Oct 23, 2024 | 6.50 | 6.50 | 6.31 | 6.46 | 6.46 | -1.07% | 2,521,491 |
| Oct 22, 2024 | 6.33 | 6.58 | 6.31 | 6.53 | 6.53 | 4.82% | 2,225,723 |
| Oct 21, 2024 | 6.38 | 6.44 | 6.15 | 6.23 | 6.23 | -0.16% | 2,253,316 |
| Oct 18, 2024 | 5.90 | 6.30 | 5.90 | 6.24 | 6.24 | 7.22% | 2,522,991 |
| Oct 17, 2024 | 5.88 | 5.96 | 5.78 | 5.82 | 5.82 | -1.02% | 1,170,864 |
| Oct 16, 2024 | 5.98 | 6.07 | 5.87 | 5.88 | 5.88 | -0.17% | 1,505,110 |
| Oct 15, 2024 | 5.72 | 5.90 | 5.64 | 5.89 | 5.89 | 2.61% | 1,704,532 |
| Oct 14, 2024 | 5.85 | 5.85 | 5.69 | 5.74 | 5.74 | -1.88% | 1,068,937 |
| Oct 11, 2024 | 5.79 | 5.91 | 5.76 | 5.85 | 5.85 | 2.09% | 1,235,761 |
| Oct 10, 2024 | 5.46 | 5.75 | 5.41 | 5.73 | 5.73 | 5.14% | 2,274,630 |
| Oct 9, 2024 | 5.47 | 5.49 | 5.36 | 5.45 | 5.45 | -1.09% | 1,327,794 |
| Oct 8, 2024 | 5.45 | 5.52 | 5.41 | 5.51 | 5.51 | -0.18% | 1,074,523 |
| Oct 7, 2024 | 5.72 | 5.72 | 5.49 | 5.52 | 5.52 | -3.66% | 1,334,600 |
| Oct 4, 2024 | 5.82 | 5.92 | 5.72 | 5.73 | 5.73 | -0.69% | 1,006,495 |
| Oct 3, 2024 | 5.82 | 5.83 | 5.70 | 5.77 | 5.77 | -2.20% | 1,190,890 |
| Oct 2, 2024 | 5.81 | 5.98 | 5.79 | 5.90 | 5.90 | 1.20% | 1,432,810 |
| Oct 1, 2024 | 5.76 | 5.87 | 5.72 | 5.83 | 5.83 | 2.64% | 1,800,333 |
| Sep 30, 2024 | 5.86 | 5.88 | 5.57 | 5.68 | 5.68 | -4.86% | 2,218,895 |
| Sep 27, 2024 | 6.15 | 6.20 | 5.95 | 5.97 | 5.97 | -2.93% | 1,657,021 |
| Sep 26, 2024 | 6.01 | 6.21 | 5.95 | 6.15 | 6.15 | 4.41% | 2,072,798 |
| Sep 25, 2024 | 5.97 | 6.04 | 5.86 | 5.89 | 5.89 | -1.67% | 1,516,349 |
| Sep 24, 2024 | 5.76 | 6.05 | 5.73 | 5.99 | 5.99 | 5.46% | 2,206,064 |
| Sep 23, 2024 | 5.97 | 6.02 | 5.68 | 5.68 | 5.68 | -5.33% | 2,253,205 |
| Sep 20, 2024 | 5.91 | 6.03 | 5.86 | 6.00 | 6.00 | 2.92% | 3,256,846 |
| Sep 19, 2024 | 5.90 | 5.93 | 5.76 | 5.83 | 5.83 | 2.28% | 1,494,038 |
| Sep 18, 2024 | 5.84 | 6.08 | 5.68 | 5.70 | 5.70 | -1.38% | 1,927,039 |
| Sep 17, 2024 | 5.87 | 5.94 | 5.77 | 5.78 | 5.78 | -1.87% | 1,595,461 |
| Sep 16, 2024 | 5.92 | 5.97 | 5.82 | 5.89 | 5.89 | -0.67% | 1,270,198 |
| Sep 13, 2024 | 5.88 | 5.99 | 5.83 | 5.93 | 5.93 | 2.24% | 2,726,386 |
| Sep 12, 2024 | 5.40 | 5.87 | 5.39 | 5.80 | 5.80 | 8.82% | 3,584,305 |
| Sep 11, 2024 | 5.27 | 5.34 | 5.11 | 5.33 | 5.33 | 0.76% | 1,991,934 |
| Sep 10, 2024 | 5.08 | 5.30 | 5.04 | 5.29 | 5.29 | 4.96% | 1,908,591 |
| Sep 9, 2024 | 4.96 | 5.17 | 4.87 | 5.04 | 5.04 | 3.07% | 2,890,085 |
| Sep 6, 2024 | 5.00 | 5.04 | 4.86 | 4.89 | 4.89 | -2.78% | 1,454,185 |
| Sep 5, 2024 | 4.94 | 5.05 | 4.94 | 5.03 | 5.03 | 3.93% | 1,350,222 |
| Sep 4, 2024 | 4.90 | 5.00 | 4.83 | 4.84 | 4.84 | -1.43% | 1,337,092 |
| Sep 3, 2024 | 5.10 | 5.12 | 4.87 | 4.91 | 4.91 | -5.39% | 1,750,699 |
| Aug 30, 2024 | 5.21 | 5.25 | 5.15 | 5.19 | 5.19 | - | 1,301,778 |
| Aug 29, 2024 | 5.24 | 5.30 | 5.16 | 5.19 | 5.19 | 0.58% | 1,566,922 |
| Aug 28, 2024 | 5.30 | 5.32 | 5.10 | 5.16 | 5.16 | -4.62% | 2,301,721 |
| Aug 27, 2024 | 5.44 | 5.47 | 5.37 | 5.41 | 5.41 | -1.64% | 1,188,432 |
| Aug 26, 2024 | 5.65 | 5.67 | 5.45 | 5.50 | 5.50 | -1.79% | 1,518,575 |
| Aug 23, 2024 | 5.39 | 5.62 | 5.35 | 5.60 | 5.60 | 5.66% | 2,018,743 |
| Aug 22, 2024 | 5.33 | 5.37 | 5.23 | 5.30 | 5.30 | -2.93% | 1,783,000 |
| Aug 21, 2024 | 5.49 | 5.50 | 5.22 | 5.46 | 5.46 | - | 2,121,670 |
| Aug 20, 2024 | 5.46 | 5.55 | 5.41 | 5.46 | 5.46 | 0.37% | 2,254,435 |
| Aug 19, 2024 | 5.17 | 5.45 | 5.14 | 5.44 | 5.44 | 5.22% | 2,331,335 |
| Aug 16, 2024 | 5.03 | 5.22 | 4.99 | 5.17 | 5.17 | 4.66% | 2,620,408 |
| Aug 15, 2024 | 4.93 | 4.98 | 4.85 | 4.94 | 4.94 | 1.23% | 3,096,638 |
| Aug 14, 2024 | 5.00 | 5.00 | 4.76 | 4.88 | 4.88 | -2.40% | 1,734,299 |
| Aug 13, 2024 | 4.64 | 5.05 | 4.62 | 5.00 | 5.00 | 8.23% | 2,552,527 |
| Aug 12, 2024 | 4.59 | 4.73 | 4.57 | 4.62 | 4.62 | 1.76% | 2,011,315 |
| Aug 9, 2024 | 4.62 | 4.64 | 4.50 | 4.54 | 4.54 | 0.67% | 1,838,398 |
| Aug 8, 2024 | 4.40 | 4.62 | 4.39 | 4.51 | 4.51 | 3.68% | 2,711,043 |
| Aug 7, 2024 | 4.55 | 4.59 | 4.32 | 4.35 | 4.35 | -3.55% | 2,314,163 |
| Aug 6, 2024 | 4.55 | 4.56 | 4.38 | 4.51 | 4.51 | -0.44% | 3,576,404 |
| Aug 5, 2024 | 4.52 | 4.66 | 4.40 | 4.53 | 4.53 | -5.72% | 3,340,820 |
| Aug 2, 2024 | 4.91 | 5.05 | 4.72 | 4.81 | 4.81 | -1.94% | 3,060,353 |
| Aug 1, 2024 | 5.45 | 5.50 | 4.84 | 4.90 | 4.90 | -12.03% | 4,951,175 |
| Jul 31, 2024 | 5.55 | 5.71 | 5.52 | 5.57 | 5.57 | 1.27% | 2,557,138 |
| Jul 30, 2024 | 5.49 | 5.57 | 5.43 | 5.50 | 5.50 | 1.10% | 2,177,160 |
| Jul 29, 2024 | 5.48 | 5.54 | 5.34 | 5.44 | 5.44 | -0.91% | 1,957,730 |
| Jul 26, 2024 | 5.57 | 5.59 | 5.43 | 5.49 | 5.49 | 0.55% | 1,936,518 |
| Jul 25, 2024 | 5.22 | 5.52 | 5.20 | 5.46 | 5.46 | 1.49% | 3,021,993 |
| Jul 24, 2024 | 5.42 | 5.57 | 5.37 | 5.38 | 5.38 | 0.19% | 2,103,298 |
| Jul 23, 2024 | 5.31 | 5.39 | 5.25 | 5.37 | 5.37 | 0.56% | 1,994,510 |
| Jul 22, 2024 | 5.27 | 5.36 | 5.21 | 5.34 | 5.34 | 0.56% | 1,897,887 |
| Jul 19, 2024 | 5.18 | 5.38 | 5.17 | 5.31 | 5.31 | -0.75% | 2,113,844 |
| Jul 18, 2024 | 5.51 | 5.59 | 5.31 | 5.35 | 5.35 | -2.73% | 2,571,912 |
| Jul 17, 2024 | 5.53 | 5.62 | 5.41 | 5.50 | 5.50 | -0.72% | 2,944,797 |
| Jul 16, 2024 | 5.34 | 5.54 | 5.27 | 5.54 | 5.54 | 5.32% | 2,633,899 |
| Jul 15, 2024 | 5.15 | 5.35 | 5.07 | 5.26 | 5.26 | 2.94% | 2,409,117 |
| Jul 12, 2024 | 5.08 | 5.23 | 5.06 | 5.11 | 5.11 | - | 3,080,735 |
| Jul 11, 2024 | 5.00 | 5.13 | 4.94 | 5.11 | 5.11 | 4.93% | 3,996,014 |
| Jul 10, 2024 | 4.67 | 4.87 | 4.67 | 4.87 | 4.87 | 5.87% | 1,912,523 |
| Jul 9, 2024 | 4.69 | 4.72 | 4.57 | 4.60 | 4.60 | -1.92% | 1,797,656 |
| Jul 8, 2024 | 4.69 | 4.73 | 4.58 | 4.69 | 4.69 | -0.42% | 1,734,444 |
| Jul 5, 2024 | 4.74 | 4.88 | 4.71 | 4.71 | 4.71 | -0.42% | 2,711,178 |
| Jul 3, 2024 | 4.55 | 4.76 | 4.53 | 4.73 | 4.73 | 6.05% | 6,388,303 |
| Jul 2, 2024 | 4.46 | 4.59 | 4.35 | 4.46 | 4.46 | -0.45% | 4,669,483 |