SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.65	31.36	29.85	30.53	30.53	-2.12%	3,842,062
Mar 5, 2026	32.75	33.33	30.03	31.19	31.19	-6.22%	8,781,383
Mar 4, 2026	33.21	33.49	31.60	33.26	33.26	14.97%	10,752,579
Mar 3, 2026	29.54	30.06	27.80	28.93	28.93	-9.42%	3,353,982
Mar 2, 2026	32.00	32.54	30.60	31.94	31.94	-0.78%	3,109,361
Feb 27, 2026	32.16	32.60	31.63	32.19	32.19	0.16%	2,320,888
Feb 26, 2026	30.22	32.36	29.96	32.14	32.14	5.41%	2,942,699
Feb 25, 2026	31.15	31.21	30.21	30.49	30.49	-0.55%	3,067,162
Feb 24, 2026	29.44	30.95	29.13	30.66	30.66	1.19%	2,177,665
Feb 23, 2026	30.94	31.68	30.12	30.30	30.30	-0.53%	4,522,009
Feb 20, 2026	29.06	30.58	28.48	30.46	30.46	4.64%	6,642,367
Feb 19, 2026	26.56	29.68	25.99	29.11	29.11	9.48%	5,581,218
Feb 18, 2026	26.81	27.05	25.21	26.59	26.59	2.62%	11,506,205
Feb 17, 2026	26.86	27.13	25.52	25.91	25.91	-7.83%	3,720,651
Feb 13, 2026	26.27	28.22	26.09	28.11	28.11	8.41%	5,195,531
Feb 12, 2026	27.60	27.78	25.91	25.93	25.93	-5.78%	3,892,421
Feb 11, 2026	27.25	27.55	26.16	27.52	27.52	3.30%	2,860,741
Feb 10, 2026	25.72	26.95	25.59	26.64	26.64	2.86%	2,901,927
Feb 9, 2026	24.47	25.94	24.36	25.90	25.90	7.20%	2,580,838
Feb 6, 2026	23.25	24.20	23.20	24.16	24.16	7.23%	3,232,168
Feb 5, 2026	22.75	23.76	22.45	22.53	22.53	-6.59%	3,127,993
Feb 4, 2026	24.80	24.87	23.01	24.12	24.12	-1.11%	3,073,219
Feb 3, 2026	24.18	24.41	23.21	24.39	24.39	7.21%	4,081,086
Feb 2, 2026	22.80	23.44	22.46	22.75	22.75	-0.35%	4,766,188
Jan 30, 2026	24.80	25.51	22.58	22.83	22.83	-14.88%	6,718,119
Jan 29, 2026	28.73	28.81	26.07	26.82	26.82	-4.76%	4,429,792
Jan 28, 2026	28.23	28.35	27.17	28.16	28.16	0.86%	3,315,582
Jan 27, 2026	26.99	28.03	25.93	27.92	27.92	3.14%	5,101,132
Jan 26, 2026	27.75	28.09	26.95	27.07	27.07	3.08%	7,960,690
Jan 23, 2026	26.39	26.86	25.46	26.26	26.26	1.08%	5,139,323
Jan 22, 2026	23.68	26.10	23.64	25.98	25.98	12.32%	5,696,614
Jan 21, 2026	24.85	25.18	22.96	23.13	23.13	-5.32%	4,439,498
Jan 20, 2026	23.44	24.65	23.35	24.43	24.43	6.82%	4,174,974
Jan 16, 2026	23.54	23.61	22.45	22.87	22.87	-4.19%	4,129,218
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