Skip to main content
logo
SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
26.64
+0.74 (2.86%)
At close: Feb 10, 2026, 4:00 PM EST
26.36
-0.28 (-1.06%)
After-hours: Feb 10, 2026, 7:58 PM EST

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202625.7226.9525.5926.6426.642.86%2,901,927
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
Jan 14, 202624.6424.8923.5023.8223.82-0.08%4,118,531
Jan 13, 202623.0824.7723.0823.8423.844.15%4,716,839
Jan 12, 202622.7523.5922.7222.8922.894.00%3,144,833
Jan 9, 202622.1222.5621.8722.0122.010.14%1,822,014
Jan 8, 202621.6322.0921.3821.9821.98-1.08%1,765,069
Jan 7, 202622.0922.2421.4722.2222.22-1.55%1,638,194
Jan 6, 202621.7422.6121.6122.5722.574.30%2,892,442
Jan 5, 202621.8822.8721.5221.6421.640.56%3,040,955
Jan 2, 202622.4422.4520.8321.5221.52-1.82%2,854,848
Dec 31, 202521.6922.3321.6621.9221.92-0.09%1,839,847
Dec 30, 202522.3622.5021.8421.9421.940.32%1,933,087
Dec 29, 202521.8622.3021.4121.8721.87-5.57%4,029,053
Dec 26, 202523.2823.5722.7923.1623.161.53%1,461,425
Dec 24, 202523.1223.1222.4122.8122.81-1.43%975,131
Dec 23, 202523.4923.5422.7323.1423.14-0.69%1,863,549
Dec 22, 202523.5723.8823.0323.3023.301.53%2,775,591
Dec 19, 202522.5523.3922.5022.9522.952.18%7,300,243
Dec 18, 202522.1023.2521.9122.4622.461.63%2,696,520
Dec 17, 202522.6022.8321.6122.1022.10-0.45%2,773,202
Dec 16, 202521.8522.4421.7122.2022.201.65%2,221,269
Dec 15, 202522.6222.7121.4621.8421.84-1.67%2,147,846
Dec 12, 202523.0023.1521.3322.2122.21-0.85%2,993,168
Dec 11, 202521.4422.8121.3022.4022.404.97%2,662,815
Dec 10, 202521.2321.6220.8121.3421.34-0.28%2,369,712
Dec 9, 202520.9521.9820.9521.4021.401.90%1,865,408
Dec 8, 202521.2021.5520.8321.0021.000.38%2,245,628
Dec 5, 202521.6321.8020.7620.9220.92-1.46%1,578,218
Dec 4, 202521.1021.3421.0321.2321.23-0.98%2,013,582
Dec 3, 202521.9122.0421.3521.4421.44-1.20%2,829,940
Dec 2, 202522.2522.4221.5121.7021.70-3.38%2,743,250
Dec 1, 202523.3923.4422.3422.4622.46-3.52%3,084,854
Nov 28, 202523.1123.4622.8323.2823.282.87%2,691,248