SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	12.97	13.00	12.39	12.41	12.41	-3.72%	2,135,859
Jul 15, 2025	12.71	12.97	12.55	12.89	12.89	1.34%	2,069,659
Jul 14, 2025	12.71	13.05	12.65	12.72	12.72	0.47%	2,011,930
Jul 11, 2025	12.55	12.78	12.40	12.66	12.66	1.93%	2,164,663
Jul 10, 2025	12.44	12.47	12.15	12.42	12.42	0.32%	1,904,040
Jul 9, 2025	12.33	12.44	12.18	12.38	12.38	0.81%	1,979,249
Jul 8, 2025	13.39	13.41	12.23	12.28	12.28	-8.70%	3,411,762
Jul 7, 2025	13.17	13.48	12.82	13.45	13.45	2.05%	2,671,448
Jul 3, 2025	13.01	13.45	13.00	13.18	13.18	0.15%	1,806,568
Jul 2, 2025	12.88	13.19	12.65	13.16	13.16	3.62%	2,610,523
Jul 1, 2025	12.97	13.04	12.52	12.70	12.70	-0.31%	1,867,476
Jun 30, 2025	12.31	12.77	12.31	12.74	12.74	3.49%	1,711,134
Jun 27, 2025	12.26	12.38	12.04	12.31	12.31	-2.61%	3,539,930
Jun 26, 2025	12.48	12.67	12.35	12.64	12.64	1.94%	2,115,151
Jun 25, 2025	12.32	12.47	12.11	12.40	12.40	0.32%	2,523,244
Jun 24, 2025	12.61	12.65	12.10	12.36	12.36	-5.14%	4,298,465
Jun 23, 2025	12.75	13.20	12.68	13.03	13.03	2.28%	2,161,999
Jun 20, 2025	13.03	13.46	12.73	12.74	12.74	-2.52%	4,175,434
Jun 18, 2025	12.89	13.33	12.79	13.07	13.07	1.63%	3,430,110
Jun 17, 2025	13.02	13.02	12.65	12.86	12.86	-0.54%	3,448,469
Jun 16, 2025	12.72	13.23	12.59	12.93	12.93	1.73%	6,975,487
Jun 13, 2025	12.55	12.90	12.36	12.71	12.71	2.25%	3,289,432
Jun 12, 2025	12.55	12.62	12.37	12.43	12.43	0.40%	1,634,871
Jun 11, 2025	12.39	12.52	12.25	12.38	12.38	0.41%	2,494,063
Jun 10, 2025	12.86	12.88	12.26	12.33	12.33	-3.60%	2,017,524
Jun 9, 2025	12.76	12.96	12.70	12.79	12.79	0.39%	2,417,048
Jun 6, 2025	12.93	13.33	12.56	12.74	12.74	-0.08%	3,554,268
Jun 5, 2025	12.68	13.18	12.60	12.75	12.75	3.57%	5,396,467
Jun 4, 2025	12.56	12.68	11.67	12.31	12.31	-1.99%	7,356,998
Jun 3, 2025	12.49	12.60	12.33	12.56	12.56	-0.95%	2,408,936
Jun 2, 2025	12.10	12.75	12.08	12.68	12.68	7.19%	3,139,824
May 30, 2025	11.70	11.89	11.60	11.83	11.83	0.77%	2,064,400
May 29, 2025	11.81	11.89	11.58	11.74	11.74	-	2,982,950
May 28, 2025	11.52	11.75	11.39	11.74	11.74	2.44%	1,748,555
May 27, 2025	11.29	11.73	11.27	11.46	11.46	-0.52%	2,750,020
May 23, 2025	11.41	11.52	11.17	11.52	11.52	3.23%	1,946,663
May 22, 2025	11.32	11.40	10.90	11.16	11.16	-2.28%	1,943,761
May 21, 2025	11.33	11.47	11.22	11.42	11.42	1.69%	2,285,319
May 20, 2025	10.82	11.23	10.78	11.23	11.23	3.50%	1,749,725
May 19, 2025	10.85	10.90	10.66	10.85	10.85	1.02%	1,193,574
May 16, 2025	10.63	10.76	10.54	10.74	10.74	-1.83%	2,047,347
May 15, 2025	10.47	10.96	10.47	10.94	10.94	6.63%	2,274,265
May 14, 2025	10.34	10.40	10.19	10.26	10.26	-2.75%	2,006,100
May 13, 2025	10.63	10.69	10.42	10.55	10.55	-0.19%	1,476,283
May 12, 2025	11.09	11.21	10.43	10.57	10.57	-8.80%	2,787,629
May 9, 2025	10.81	11.61	10.81	11.59	11.59	7.51%	3,009,227
May 8, 2025	11.10	11.10	10.70	10.78	10.78	-3.75%	2,236,399
May 7, 2025	10.87	11.57	10.57	11.20	11.20	2.56%	4,235,117
May 6, 2025	10.65	10.94	10.57	10.92	10.92	4.20%	2,967,382
May 5, 2025	10.29	10.52	10.10	10.48	10.48	4.49%	1,656,509