SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	24.85	25.18	22.96	23.13	23.13	-5.32%	4,425,832
Jan 20, 2026	23.44	24.65	23.35	24.43	24.43	6.82%	4,088,528
Jan 16, 2026	23.54	23.61	22.45	22.87	22.87	-4.19%	4,121,633
Jan 15, 2026	23.24	24.16	23.08	23.87	23.87	0.21%	2,366,911
Jan 14, 2026	24.64	24.89	23.50	23.82	23.82	-0.08%	4,118,531
Jan 13, 2026	23.08	24.77	23.08	23.84	23.84	4.15%	4,716,839
Jan 12, 2026	22.75	23.59	22.72	22.89	22.89	4.00%	3,144,833
Jan 9, 2026	22.12	22.56	21.87	22.01	22.01	0.14%	1,822,014
Jan 8, 2026	21.63	22.09	21.38	21.98	21.98	-1.08%	1,765,069
Jan 7, 2026	22.09	22.24	21.47	22.22	22.22	-1.55%	1,638,194
Jan 6, 2026	21.74	22.61	21.61	22.57	22.57	4.30%	2,892,442
Jan 5, 2026	21.88	22.87	21.52	21.64	21.64	0.56%	3,040,955
Jan 2, 2026	22.44	22.45	20.83	21.52	21.52	-1.82%	2,854,848
Dec 31, 2025	21.69	22.33	21.66	21.92	21.92	-0.09%	1,839,847
Dec 30, 2025	22.36	22.50	21.84	21.94	21.94	0.32%	1,933,087
Dec 29, 2025	21.86	22.30	21.41	21.87	21.87	-5.57%	4,029,053
Dec 26, 2025	23.28	23.57	22.79	23.16	23.16	1.53%	1,461,425
Dec 24, 2025	23.12	23.12	22.41	22.81	22.81	-1.43%	975,131
Dec 23, 2025	23.49	23.54	22.73	23.14	23.14	-0.69%	1,863,549
Dec 22, 2025	23.57	23.88	23.03	23.30	23.30	1.53%	2,775,591
Dec 19, 2025	22.55	23.39	22.50	22.95	22.95	2.18%	7,300,243
Dec 18, 2025	22.10	23.25	21.91	22.46	22.46	1.63%	2,696,520
Dec 17, 2025	22.60	22.83	21.61	22.10	22.10	-0.45%	2,773,202
Dec 16, 2025	21.85	22.44	21.71	22.20	22.20	1.65%	2,221,269
Dec 15, 2025	22.62	22.71	21.46	21.84	21.84	-1.67%	2,147,846
Dec 12, 2025	23.00	23.15	21.33	22.21	22.21	-0.85%	2,993,168
Dec 11, 2025	21.44	22.81	21.30	22.40	22.40	4.97%	2,662,815
Dec 10, 2025	21.23	21.62	20.81	21.34	21.34	-0.28%	2,369,712
Dec 9, 2025	20.95	21.98	20.95	21.40	21.40	1.90%	1,865,408
Dec 8, 2025	21.20	21.55	20.83	21.00	21.00	0.38%	2,245,628
Dec 5, 2025	21.63	21.80	20.76	20.92	20.92	-1.46%	1,578,218
Dec 4, 2025	21.10	21.34	21.03	21.23	21.23	-0.98%	2,013,582
Dec 3, 2025	21.91	22.04	21.35	21.44	21.44	-1.20%	2,829,940
Dec 2, 2025	22.25	22.42	21.51	21.70	21.70	-3.38%	2,743,250
Dec 1, 2025	23.39	23.44	22.34	22.46	22.46	-3.52%	3,084,854
Nov 28, 2025	23.11	23.46	22.83	23.28	23.28	2.87%	2,691,248
Nov 26, 2025	22.01	22.65	21.88	22.63	22.63	4.72%	1,754,159
Nov 25, 2025	21.53	21.96	21.45	21.61	21.61	0.37%	1,879,846
Nov 24, 2025	20.43	21.56	20.21	21.53	21.53	6.74%	1,960,405
Nov 21, 2025	19.93	20.51	19.80	20.17	20.17	0.85%	2,655,016
Nov 20, 2025	21.34	21.94	19.97	20.00	20.00	-6.54%	2,206,842
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