SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
20.17
+0.17 (0.85%)
At close: Nov 21, 2025, 4:00 PM EST
20.16
-0.01 (-0.05%)
After-hours: Nov 21, 2025, 7:23 PM EST
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.93 | 20.51 | 19.80 | 20.17 | 20.17 | 0.85% | 2,562,318 |
| Nov 20, 2025 | 21.34 | 21.94 | 19.97 | 20.00 | 20.00 | -6.54% | 2,205,417 |
| Nov 19, 2025 | 21.77 | 22.09 | 20.91 | 21.40 | 21.40 | 0.66% | 1,668,233 |
| Nov 18, 2025 | 21.51 | 21.66 | 20.84 | 21.26 | 21.26 | -0.14% | 1,500,285 |
| Nov 17, 2025 | 21.22 | 21.92 | 21.04 | 21.29 | 21.29 | 0.12% | 2,267,554 |
| Nov 14, 2025 | 19.83 | 21.41 | 19.69 | 21.27 | 21.27 | 0.35% | 2,603,226 |
| Nov 13, 2025 | 21.76 | 21.79 | 20.61 | 21.19 | 21.19 | -2.03% | 2,743,079 |
| Nov 12, 2025 | 21.23 | 21.86 | 20.57 | 21.63 | 21.63 | 3.89% | 2,767,656 |
| Nov 11, 2025 | 20.87 | 21.11 | 20.61 | 20.82 | 20.82 | - | 2,213,513 |
| Nov 10, 2025 | 21.01 | 21.37 | 20.61 | 20.82 | 20.82 | 4.41% | 3,006,903 |
| Nov 7, 2025 | 19.90 | 20.38 | 19.56 | 19.94 | 19.94 | 0.81% | 3,227,301 |
| Nov 6, 2025 | 19.86 | 20.34 | 19.77 | 19.78 | 19.78 | 1.54% | 2,860,044 |
| Nov 5, 2025 | 18.63 | 19.91 | 18.19 | 19.48 | 19.48 | -10.23% | 6,205,278 |
| Nov 4, 2025 | 22.29 | 22.32 | 21.64 | 21.70 | 21.70 | -5.20% | 2,720,404 |
| Nov 3, 2025 | 22.56 | 23.03 | 22.41 | 22.89 | 22.89 | 1.46% | 2,318,479 |
| Oct 31, 2025 | 22.86 | 22.99 | 22.32 | 22.56 | 22.56 | -1.61% | 2,639,814 |
| Oct 30, 2025 | 22.50 | 23.04 | 22.10 | 22.93 | 22.93 | 2.55% | 2,209,256 |
| Oct 29, 2025 | 23.49 | 23.49 | 22.12 | 22.36 | 22.36 | -1.37% | 2,615,132 |
| Oct 28, 2025 | 21.69 | 22.86 | 21.60 | 22.67 | 22.67 | 2.26% | 2,144,555 |
| Oct 27, 2025 | 22.08 | 22.66 | 21.44 | 22.17 | 22.17 | -3.10% | 3,077,528 |
| Oct 24, 2025 | 22.55 | 23.34 | 22.30 | 22.88 | 22.88 | -0.61% | 2,471,119 |
| Oct 23, 2025 | 23.28 | 23.63 | 22.93 | 23.02 | 23.02 | 2.54% | 2,374,984 |
| Oct 22, 2025 | 21.13 | 22.59 | 21.13 | 22.45 | 22.45 | 1.45% | 3,293,999 |
| Oct 21, 2025 | 22.42 | 22.92 | 21.33 | 22.13 | 22.13 | -9.34% | 4,151,137 |
| Oct 20, 2025 | 24.04 | 24.44 | 23.52 | 24.41 | 24.41 | 2.82% | 2,357,261 |
| Oct 17, 2025 | 25.02 | 25.40 | 23.22 | 23.74 | 23.74 | -7.98% | 3,949,463 |
| Oct 16, 2025 | 25.53 | 25.96 | 24.96 | 25.80 | 25.80 | 1.53% | 3,543,581 |
| Oct 15, 2025 | 24.09 | 25.98 | 24.08 | 25.41 | 25.41 | 7.67% | 5,196,917 |
| Oct 14, 2025 | 23.32 | 23.99 | 23.06 | 23.60 | 23.60 | 0.34% | 2,847,874 |
| Oct 13, 2025 | 23.11 | 23.63 | 23.02 | 23.52 | 23.52 | 4.81% | 1,852,989 |
| Oct 10, 2025 | 23.01 | 23.08 | 21.86 | 22.44 | 22.44 | -1.79% | 3,224,807 |
| Oct 9, 2025 | 23.60 | 23.84 | 22.38 | 22.85 | 22.85 | -2.81% | 4,226,522 |
| Oct 8, 2025 | 23.80 | 24.16 | 23.29 | 23.51 | 23.51 | 1.12% | 3,926,485 |
| Oct 7, 2025 | 23.43 | 23.49 | 23.03 | 23.25 | 23.25 | -0.68% | 3,112,952 |
| Oct 6, 2025 | 23.65 | 24.22 | 23.33 | 23.41 | 23.41 | 0.26% | 2,911,636 |
| Oct 3, 2025 | 23.76 | 23.92 | 23.05 | 23.35 | 23.35 | -0.64% | 2,579,848 |
| Oct 2, 2025 | 24.08 | 24.18 | 22.34 | 23.50 | 23.50 | -1.63% | 4,249,720 |
| Oct 1, 2025 | 24.61 | 24.77 | 23.56 | 23.89 | 23.89 | -2.17% | 3,978,824 |
| Sep 30, 2025 | 24.21 | 25.09 | 24.06 | 24.42 | 24.42 | -0.65% | 3,085,436 |
| Sep 29, 2025 | 24.79 | 24.91 | 24.41 | 24.58 | 24.58 | 1.86% | 3,757,223 |
| Sep 26, 2025 | 23.92 | 24.23 | 23.76 | 24.13 | 24.13 | 1.64% | 3,795,788 |
| Sep 25, 2025 | 22.94 | 23.76 | 22.72 | 23.74 | 23.74 | 4.03% | 4,158,798 |
| Sep 24, 2025 | 23.18 | 23.40 | 22.54 | 22.82 | 22.82 | -1.21% | 2,828,336 |
| Sep 23, 2025 | 23.45 | 23.71 | 23.00 | 23.10 | 23.10 | -0.43% | 3,438,171 |
| Sep 22, 2025 | 23.35 | 23.50 | 22.68 | 23.20 | 23.20 | 1.58% | 4,445,640 |
| Sep 19, 2025 | 21.72 | 22.94 | 21.64 | 22.84 | 22.84 | 4.77% | 10,088,011 |
| Sep 18, 2025 | 21.54 | 21.80 | 21.06 | 21.80 | 21.80 | 0.09% | 3,806,061 |
| Sep 17, 2025 | 20.99 | 22.40 | 20.86 | 21.78 | 21.78 | 1.11% | 3,660,622 |
| Sep 16, 2025 | 22.83 | 22.83 | 21.48 | 21.54 | 21.54 | -4.86% | 3,675,888 |
| Sep 15, 2025 | 22.40 | 23.03 | 22.28 | 22.64 | 22.64 | 1.12% | 3,309,042 |