SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	20.81	20.93	20.52	20.67	-	1.27%	534,302
Sep 4, 2025	20.03	20.54	19.84	20.41	20.41	0.25%	3,446,695
Sep 3, 2025	20.12	20.47	19.76	20.36	20.36	2.06%	4,178,983
Sep 2, 2025	19.72	20.00	19.00	19.95	19.95	3.31%	5,906,389
Aug 29, 2025	18.18	19.33	18.18	19.31	19.31	5.52%	4,236,675
Aug 28, 2025	18.54	18.57	18.12	18.30	18.30	-0.76%	3,122,472
Aug 27, 2025	18.20	18.48	18.03	18.44	18.44	0.66%	2,273,344
Aug 26, 2025	17.61	18.45	17.58	18.32	18.32	4.57%	4,413,133
Aug 25, 2025	17.12	17.63	17.12	17.52	17.52	2.40%	3,649,922
Aug 22, 2025	16.81	17.17	16.66	17.11	17.11	1.12%	5,136,585
Aug 21, 2025	16.37	16.95	16.28	16.92	16.92	2.86%	2,139,841
Aug 20, 2025	16.22	16.59	16.22	16.45	16.45	2.24%	2,380,059
Aug 19, 2025	16.66	16.66	15.99	16.09	16.09	-4.11%	3,001,355
Aug 18, 2025	16.91	16.91	16.46	16.78	16.78	-	2,185,440
Aug 15, 2025	16.53	16.81	16.33	16.78	16.78	4.35%	4,367,061
Aug 14, 2025	16.27	16.57	16.05	16.08	16.08	-1.65%	3,252,815
Aug 13, 2025	16.30	16.46	16.11	16.35	16.35	1.36%	4,119,601
Aug 12, 2025	15.82	16.18	15.57	16.13	16.13	3.66%	4,480,313
Aug 11, 2025	14.95	15.58	14.67	15.56	15.56	2.44%	3,426,222
Aug 8, 2025	15.02	15.24	14.76	15.19	15.19	2.36%	3,476,830
Aug 7, 2025	15.43	15.49	14.62	14.84	14.84	-2.62%	4,385,333
Aug 6, 2025	13.69	15.30	13.67	15.24	15.24	17.32%	11,010,461
Aug 5, 2025	12.53	13.00	12.43	12.99	12.99	3.34%	3,753,462
Aug 4, 2025	12.37	12.58	12.22	12.57	12.57	4.14%	1,652,992
Aug 1, 2025	12.17	12.30	11.87	12.07	12.07	1.00%	1,938,178
Jul 31, 2025	12.18	12.22	11.87	11.95	11.95	-0.87%	2,072,135
Jul 30, 2025	12.10	12.36	12.00	12.06	12.06	-1.75%	2,061,011
Jul 29, 2025	12.33	12.35	12.16	12.27	12.27	0.49%	1,750,706
Jul 28, 2025	12.38	12.38	12.08	12.21	12.21	-2.16%	1,856,704
Jul 25, 2025	12.43	12.63	12.31	12.48	12.48	-0.64%	1,458,996
Jul 24, 2025	12.60	12.72	12.35	12.56	12.56	-1.41%	1,610,185
Jul 23, 2025	12.76	13.02	12.65	12.74	12.74	-1.01%	1,595,064
Jul 22, 2025	12.58	12.97	12.40	12.87	12.87	3.12%	2,885,483
Jul 21, 2025	12.04	12.63	11.99	12.48	12.48	5.76%	2,346,377
Jul 18, 2025	12.20	12.24	11.70	11.80	11.80	-2.64%	2,533,203
Jul 17, 2025	12.29	12.29	11.87	12.12	12.12	-2.34%	2,506,289
Jul 16, 2025	12.97	13.00	12.39	12.41	12.41	-3.72%	2,165,992
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