SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
10.88
-0.33 (-2.94%)
At close: Mar 28, 2025, 4:00 PM
10.99
+0.11 (1.01%)
Pre-market: Mar 31, 2025, 8:50 AM EDT
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.30 | 11.48 | 10.79 | 10.88 | 10.88 | -2.94% | 2,458,735 |
| Mar 27, 2025 | 10.99 | 11.36 | 10.96 | 11.21 | 11.21 | 3.03% | 2,255,501 |
| Mar 26, 2025 | 11.04 | 11.17 | 10.87 | 10.88 | 10.88 | -1.00% | 1,610,423 |
| Mar 25, 2025 | 11.03 | 11.33 | 10.96 | 10.99 | 10.99 | 1.67% | 2,317,216 |
| Mar 24, 2025 | 10.97 | 11.12 | 10.74 | 10.81 | 10.81 | -0.64% | 2,611,394 |
| Mar 21, 2025 | 10.98 | 11.06 | 10.80 | 10.88 | 10.88 | -2.07% | 4,804,684 |
| Mar 20, 2025 | 11.04 | 11.38 | 10.99 | 11.11 | 11.11 | -0.63% | 1,513,856 |
| Mar 19, 2025 | 11.01 | 11.28 | 10.91 | 11.18 | 11.18 | 1.27% | 2,179,704 |
| Mar 18, 2025 | 11.21 | 11.29 | 11.01 | 11.04 | 11.04 | 0.45% | 2,709,080 |
| Mar 17, 2025 | 10.78 | 11.01 | 10.67 | 10.99 | 10.99 | 2.52% | 2,942,678 |
| Mar 14, 2025 | 10.76 | 10.79 | 10.58 | 10.72 | 10.72 | 0.19% | 2,231,778 |
| Mar 13, 2025 | 10.28 | 10.78 | 10.27 | 10.70 | 10.70 | 4.49% | 3,346,169 |
| Mar 12, 2025 | 9.97 | 10.31 | 9.88 | 10.24 | 10.24 | 3.33% | 2,139,843 |
| Mar 11, 2025 | 9.59 | 9.96 | 9.59 | 9.91 | 9.91 | 4.43% | 2,496,482 |
| Mar 10, 2025 | 9.66 | 9.83 | 9.39 | 9.49 | 9.49 | -4.24% | 1,771,548 |
| Mar 7, 2025 | 10.22 | 10.34 | 9.77 | 9.91 | 9.91 | -2.36% | 2,484,983 |
| Mar 6, 2025 | 10.22 | 10.56 | 10.06 | 10.15 | 10.15 | -2.59% | 2,193,538 |
| Mar 5, 2025 | 9.83 | 10.44 | 9.74 | 10.42 | 10.42 | 6.76% | 1,982,378 |
| Mar 4, 2025 | 9.69 | 9.88 | 9.37 | 9.76 | 9.76 | 2.09% | 2,347,487 |
| Mar 3, 2025 | 9.99 | 10.19 | 9.47 | 9.56 | 9.56 | -4.30% | 2,375,748 |
| Feb 28, 2025 | 9.97 | 10.03 | 9.81 | 9.99 | 9.99 | -1.09% | 1,933,767 |
| Feb 27, 2025 | 10.32 | 10.40 | 9.99 | 10.10 | 10.10 | -3.72% | 2,096,285 |
| Feb 26, 2025 | 10.25 | 10.65 | 10.18 | 10.49 | 10.49 | 2.34% | 2,294,038 |
| Feb 25, 2025 | 10.31 | 10.41 | 10.04 | 10.25 | 10.25 | -2.10% | 2,363,404 |
| Feb 24, 2025 | 10.41 | 10.71 | 10.18 | 10.47 | 10.47 | 2.35% | 3,293,100 |
| Feb 21, 2025 | 10.42 | 10.54 | 10.22 | 10.23 | 10.23 | -2.57% | 3,347,981 |
| 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 |