SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
22.83
+0.66 (2.98%)
Oct 28, 2025, 3:36 PM EDT - Market open
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.69 | 22.82 | 21.60 | 22.75 | - | 2.62% | 1,318,180 |
| 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 |
| Sep 12, 2025 | 22.87 | 23.07 | 22.01 | 22.39 | 22.39 | -1.63% | 3,439,196 |
| Sep 11, 2025 | 21.97 | 22.77 | 21.88 | 22.76 | 22.76 | 3.60% | 2,502,977 |
| Sep 10, 2025 | 21.34 | 22.02 | 21.31 | 21.97 | 21.97 | 3.83% | 3,031,000 |
| Sep 9, 2025 | 21.66 | 21.66 | 20.82 | 21.16 | 21.16 | -1.08% | 5,133,409 |
| Sep 8, 2025 | 21.61 | 21.69 | 21.08 | 21.39 | 21.39 | 1.37% | 3,693,476 |
| Sep 5, 2025 | 20.81 | 21.19 | 20.51 | 21.10 | 21.10 | 3.38% | 3,358,961 |
| 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 |