SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
10.23
-0.27 (-2.57%)
At close: Feb 21, 2025, 4:00 PM
10.25
+0.02 (0.20%)
After-hours: Feb 21, 2025, 7:48 PM EST
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.42 | 10.54 | 10.22 | 10.23 | 10.23 | -2.57% | 3,343,716 |
| Feb 20, 2025 | 10.50 | 10.91 | 10.47 | 10.50 | 10.50 | -0.19% | 3,810,970 |
| Feb 19, 2025 | 9.08 | 10.63 | 8.96 | 10.52 | 10.52 | 12.75% | 6,137,352 |
| Feb 18, 2025 | 9.33 | 9.46 | 9.24 | 9.33 | 9.33 | 2.08% | 3,693,613 |
| Feb 14, 2025 | 9.45 | 9.45 | 9.07 | 9.14 | 9.14 | -2.14% | 2,573,182 |
| Feb 13, 2025 | 9.22 | 9.40 | 9.14 | 9.34 | 9.34 | 1.30% | 1,887,361 |
| Feb 12, 2025 | 9.02 | 9.34 | 9.01 | 9.22 | 9.22 | 1.54% | 2,004,359 |
| Feb 11, 2025 | 9.02 | 9.33 | 8.94 | 9.08 | 9.08 | -1.41% | 2,656,352 |
| Feb 10, 2025 | 9.29 | 9.40 | 9.11 | 9.21 | 9.21 | 2.22% | 2,996,057 |
| Feb 7, 2025 | 9.15 | 9.38 | 8.99 | 9.01 | 9.01 | -1.21% | 2,877,650 |
| Feb 6, 2025 | 9.10 | 9.25 | 9.02 | 9.12 | 9.12 | 0.11% | 3,127,061 |
| Feb 5, 2025 | 8.44 | 9.60 | 8.40 | 9.11 | 9.11 | 11.23% | 6,161,475 |
| Feb 4, 2025 | 8.15 | 8.26 | 8.00 | 8.19 | 8.19 | 1.87% | 2,267,850 |
| Feb 3, 2025 | 7.96 | 8.20 | 7.91 | 8.04 | 8.04 | 0.12% | 2,224,575 |
| Jan 31, 2025 | 8.14 | 8.17 | 7.97 | 8.03 | 8.03 | -1.59% | 3,235,904 |
| Jan 30, 2025 | 8.00 | 8.31 | 7.98 | 8.16 | 8.16 | 4.35% | 2,339,399 |
| Jan 29, 2025 | 7.66 | 7.99 | 7.64 | 7.82 | 7.82 | 2.22% | 1,989,371 |
| Jan 28, 2025 | 7.67 | 7.75 | 7.56 | 7.65 | 7.65 | 0.53% | 1,847,210 |
| Jan 27, 2025 | 7.86 | 7.89 | 7.57 | 7.61 | 7.61 | -5.11% | 1,631,069 |
| Jan 24, 2025 | 8.02 | 8.15 | 7.91 | 8.02 | 8.02 | 1.91% | 2,049,389 |
| Jan 23, 2025 | 7.67 | 7.91 | 7.66 | 7.87 | 7.87 | 0.90% | 2,134,005 |
| Jan 22, 2025 | 7.89 | 8.01 | 7.75 | 7.80 | 7.80 | -0.51% | 2,353,853 |
| Jan 21, 2025 | 7.69 | 7.96 | 7.69 | 7.84 | 7.84 | 2.89% | 1,759,586 |
| Jan 17, 2025 | 7.65 | 7.74 | 7.58 | 7.62 | 7.62 | -0.91% | 2,915,218 |
| Jan 16, 2025 | 7.48 | 7.79 | 7.42 | 7.69 | 7.69 | 3.92% | 3,117,166 |
| Jan 15, 2025 | 7.54 | 7.54 | 7.22 | 7.40 | 7.40 | 0.27% | 1,597,077 |
| Jan 14, 2025 | 7.05 | 7.43 | 7.03 | 7.38 | 7.38 | 4.61% | 2,053,669 |
| Jan 13, 2025 | 7.32 | 7.32 | 7.05 | 7.06 | 7.06 | -4.92% | 2,154,498 |
| Jan 10, 2025 | 7.56 | 7.65 | 7.40 | 7.42 | 7.42 | -0.93% | 2,948,329 |
| Jan 8, 2025 | 7.19 | 7.51 | 7.12 | 7.49 | 7.49 | 4.90% | 2,876,359 |
| Jan 7, 2025 | 7.31 | 7.48 | 7.09 | 7.14 | 7.14 | -0.14% | 3,407,229 |
| Jan 6, 2025 | 7.14 | 7.27 | 7.04 | 7.15 | 7.15 | 0.42% | 3,622,447 |
| Jan 3, 2025 | 7.19 | 7.20 | 7.08 | 7.12 | 7.12 | -0.84% | 1,763,062 |
| Jan 2, 2025 | 7.04 | 7.31 | 7.00 | 7.18 | 7.18 | 3.16% | 2,911,348 |
| Dec 31, 2024 | 6.86 | 7.04 | 6.84 | 6.96 | 6.96 | 1.46% | 1,971,000 |
| Dec 30, 2024 | 7.00 | 7.01 | 6.79 | 6.86 | 6.86 | -2.83% | 3,005,511 |
| Dec 27, 2024 | 6.92 | 7.09 | 6.87 | 7.06 | 7.06 | 1.00% | 2,181,898 |
| Dec 26, 2024 | 7.15 | 7.15 | 6.98 | 6.99 | 6.99 | -2.24% | 1,682,584 |
| Dec 24, 2024 | 7.16 | 7.18 | 7.04 | 7.15 | 7.15 | 0.42% | 1,507,191 |
| Dec 23, 2024 | 6.91 | 7.13 | 6.87 | 7.12 | 7.12 | 2.45% | 3,004,703 |
| Dec 20, 2024 | 6.90 | 7.16 | 6.84 | 6.95 | 6.95 | 1.16% | 6,609,886 |
| Dec 19, 2024 | 6.99 | 7.07 | 6.85 | 6.87 | 6.87 | -0.72% | 4,145,896 |
| Dec 18, 2024 | 7.23 | 7.34 | 6.87 | 6.92 | 6.92 | -4.55% | 4,585,587 |
| Dec 17, 2024 | 7.32 | 7.37 | 7.20 | 7.25 | 7.25 | -2.16% | 3,026,771 |
| Dec 16, 2024 | 7.48 | 7.48 | 7.18 | 7.41 | 7.41 | -0.40% | 2,982,940 |
| Dec 13, 2024 | 7.53 | 7.63 | 7.26 | 7.44 | 7.44 | -2.87% | 3,450,230 |
| Dec 12, 2024 | 7.95 | 8.06 | 7.64 | 7.66 | 7.66 | -5.67% | 2,646,733 |
| Dec 11, 2024 | 7.63 | 8.33 | 7.61 | 8.12 | 8.12 | 7.69% | 4,815,268 |
| Dec 10, 2024 | 7.23 | 7.71 | 7.18 | 7.54 | 7.54 | 5.60% | 4,158,708 |
| Dec 9, 2024 | 6.54 | 7.32 | 6.52 | 7.14 | 7.14 | 12.44% | 4,504,160 |
| Dec 6, 2024 | 6.13 | 6.57 | 6.03 | 6.35 | 6.35 | 4.27% | 3,089,391 |
| Dec 5, 2024 | 6.05 | 6.13 | 6.00 | 6.09 | 6.09 | 1.16% | 1,410,792 |
| Dec 4, 2024 | 5.98 | 6.04 | 5.92 | 6.02 | 6.02 | 0.33% | 2,106,683 |
| Dec 3, 2024 | 5.75 | 6.05 | 5.75 | 6.00 | 6.00 | 5.26% | 1,380,234 |
| Dec 2, 2024 | 5.78 | 5.79 | 5.68 | 5.70 | 5.70 | -1.89% | 1,047,278 |
| Nov 29, 2024 | 5.86 | 5.90 | 5.79 | 5.81 | 5.81 | 0.87% | 505,323 |
| Nov 27, 2024 | 5.78 | 5.85 | 5.74 | 5.76 | 5.76 | 1.05% | 1,052,089 |
| Nov 26, 2024 | 5.76 | 5.76 | 5.65 | 5.70 | 5.70 | -1.04% | 932,865 |
| Nov 25, 2024 | 5.73 | 5.85 | 5.65 | 5.76 | 5.76 | -2.54% | 1,452,254 |
| Nov 22, 2024 | 6.01 | 6.01 | 5.90 | 5.91 | 5.91 | -1.34% | 1,264,023 |
| Nov 21, 2024 | 5.80 | 6.01 | 5.73 | 5.99 | 5.99 | 4.54% | 1,743,181 |
| Nov 20, 2024 | 5.74 | 5.78 | 5.67 | 5.73 | 5.73 | -1.21% | 1,182,493 |
| Nov 19, 2024 | 5.68 | 5.82 | 5.58 | 5.80 | 5.80 | 3.02% | 1,527,564 |
| Nov 18, 2024 | 5.67 | 5.80 | 5.60 | 5.63 | 5.63 | 2.18% | 2,955,513 |
| Nov 15, 2024 | 5.60 | 5.70 | 5.50 | 5.51 | 5.51 | - | 2,012,570 |
| Nov 14, 2024 | 5.26 | 5.55 | 5.26 | 5.51 | 5.51 | 2.61% | 5,109,753 |
| Nov 13, 2024 | 5.43 | 5.49 | 5.32 | 5.37 | 5.37 | 0.94% | 2,118,267 |
| Nov 12, 2024 | 5.43 | 5.52 | 5.24 | 5.32 | 5.32 | -3.62% | 2,186,674 |
| Nov 11, 2024 | 5.43 | 5.58 | 5.42 | 5.52 | 5.52 | -3.16% | 2,841,955 |
| Nov 8, 2024 | 5.21 | 5.70 | 5.21 | 5.70 | 5.70 | 7.95% | 4,027,728 |
| Nov 7, 2024 | 5.99 | 5.99 | 5.06 | 5.28 | 5.28 | -14.01% | 6,780,539 |
| Nov 6, 2024 | 5.87 | 6.21 | 5.78 | 6.14 | 6.14 | 1.32% | 2,821,642 |
| Nov 5, 2024 | 6.16 | 6.23 | 6.01 | 6.06 | 6.06 | -0.49% | 1,310,697 |
| Nov 4, 2024 | 6.18 | 6.26 | 6.08 | 6.09 | 6.09 | -0.81% | 1,292,671 |
| Nov 1, 2024 | 6.23 | 6.26 | 6.12 | 6.14 | 6.14 | -0.49% | 2,208,128 |
| Oct 31, 2024 | 6.23 | 6.25 | 6.03 | 6.17 | 6.17 | -2.22% | 3,083,315 |
| Oct 30, 2024 | 6.39 | 6.39 | 6.19 | 6.31 | 6.31 | -1.25% | 1,658,114 |
| Oct 29, 2024 | 6.40 | 6.60 | 6.32 | 6.39 | 6.39 | 0.71% | 1,940,119 |
| Oct 28, 2024 | 6.18 | 6.45 | 6.13 | 6.35 | 6.35 | 3.17% | 2,122,855 |
| Oct 25, 2024 | 6.34 | 6.38 | 6.12 | 6.15 | 6.15 | -4.06% | 2,248,689 |
| Oct 24, 2024 | 6.51 | 6.52 | 6.15 | 6.41 | 6.41 | -0.77% | 2,707,181 |
| Oct 23, 2024 | 6.50 | 6.50 | 6.31 | 6.46 | 6.46 | -1.07% | 2,521,491 |
| Oct 22, 2024 | 6.33 | 6.58 | 6.31 | 6.53 | 6.53 | 4.82% | 2,225,723 |
| Oct 21, 2024 | 6.38 | 6.44 | 6.15 | 6.23 | 6.23 | -0.16% | 2,253,316 |
| Oct 18, 2024 | 5.90 | 6.30 | 5.90 | 6.24 | 6.24 | 7.22% | 2,522,991 |
| Oct 17, 2024 | 5.88 | 5.96 | 5.78 | 5.82 | 5.82 | -1.02% | 1,170,864 |
| Oct 16, 2024 | 5.98 | 6.07 | 5.87 | 5.88 | 5.88 | -0.17% | 1,505,110 |
| Oct 15, 2024 | 5.72 | 5.90 | 5.64 | 5.89 | 5.89 | 2.61% | 1,704,532 |
| Oct 14, 2024 | 5.85 | 5.85 | 5.69 | 5.74 | 5.74 | -1.88% | 1,068,937 |
| Oct 11, 2024 | 5.79 | 5.91 | 5.76 | 5.85 | 5.85 | 2.09% | 1,235,761 |
| Oct 10, 2024 | 5.46 | 5.75 | 5.41 | 5.73 | 5.73 | 5.14% | 2,274,630 |
| Oct 9, 2024 | 5.47 | 5.49 | 5.36 | 5.45 | 5.45 | -1.09% | 1,327,794 |
| Oct 8, 2024 | 5.45 | 5.52 | 5.41 | 5.51 | 5.51 | -0.18% | 1,074,523 |
| Oct 7, 2024 | 5.72 | 5.72 | 5.49 | 5.52 | 5.52 | -3.66% | 1,334,600 |
| Oct 4, 2024 | 5.82 | 5.92 | 5.72 | 5.73 | 5.73 | -0.69% | 1,006,495 |
| Oct 3, 2024 | 5.82 | 5.83 | 5.70 | 5.77 | 5.77 | -2.20% | 1,190,890 |
| Oct 2, 2024 | 5.81 | 5.98 | 5.79 | 5.90 | 5.90 | 1.20% | 1,432,810 |
| Oct 1, 2024 | 5.76 | 5.87 | 5.72 | 5.83 | 5.83 | 2.64% | 1,800,333 |
| Sep 30, 2024 | 5.86 | 5.88 | 5.57 | 5.68 | 5.68 | -4.86% | 2,218,895 |
| Sep 27, 2024 | 6.15 | 6.20 | 5.95 | 5.97 | 5.97 | -2.93% | 1,657,021 |