SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
10.24
-0.06 (-0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202510.0010.349.9510.2510.25-0.49%1,666,418
Apr 24, 202510.3610.3910.1110.3010.301.98%1,893,156
Apr 23, 20259.9910.369.9810.1010.10-2.70%2,627,149
Apr 22, 202510.7710.8110.3710.3810.38-1.52%2,694,680
Apr 21, 202510.9911.1610.2810.5410.54-2.77%3,596,826
Apr 17, 202510.9210.9610.7410.8410.84-1.28%1,779,927
Apr 16, 202511.1211.3010.8410.9810.981.57%2,897,635
Apr 15, 202510.9711.0210.7110.8110.81-0.55%1,545,054
Apr 14, 202510.5011.0010.5010.8710.872.07%2,420,757
Apr 11, 202510.5210.8210.5210.6510.654.62%2,528,359
Apr 10, 202510.0010.469.9710.1810.181.50%2,145,104
Apr 9, 20259.9110.319.4710.0310.038.20%3,389,773
Apr 8, 20259.479.839.149.279.271.20%2,996,806
Apr 7, 20258.679.868.659.169.160.77%2,546,470
Apr 4, 20259.689.718.799.099.09-9.82%3,363,650
Apr 3, 20259.3610.299.3410.0810.080.80%3,110,215
Apr 2, 20259.9910.139.6810.0010.000.10%2,474,271
Apr 1, 202510.0010.039.789.999.99-0.40%2,406,654
Mar 31, 202510.9010.999.7910.0310.03-7.81%4,395,946
Mar 28, 202511.3011.4810.7910.8810.88-2.94%2,505,296
Mar 27, 202510.9911.3610.9611.2111.213.03%2,255,501
Mar 26, 202511.0411.1710.8710.8810.88-1.00%1,610,423
Mar 25, 202511.0311.3310.9610.9910.991.67%2,317,216
Mar 24, 202510.9711.1210.7410.8110.81-0.64%2,611,394
Mar 21, 202510.9811.0610.8010.8810.88-2.07%4,804,684
Mar 20, 202511.0411.3810.9911.1111.11-0.63%1,513,856
Mar 19, 202511.0111.2810.9111.1811.181.27%2,179,704
Mar 18, 202511.2111.2911.0111.0411.040.45%2,709,080
Mar 17, 202510.7811.0110.6710.9910.992.52%2,942,678
Mar 14, 202510.7610.7910.5810.7210.720.19%2,231,778
Mar 13, 202510.2810.7810.2710.7010.704.49%3,346,169
Mar 12, 20259.9710.319.8810.2410.243.33%2,139,843
Mar 11, 20259.599.969.599.919.914.43%2,496,482
Mar 10, 20259.669.839.399.499.49-4.24%1,771,548
Mar 7, 202510.2210.349.779.919.91-2.36%2,484,983
Mar 6, 202510.2210.5610.0610.1510.15-2.59%2,193,538
Mar 5, 20259.8310.449.7410.4210.426.76%1,982,378
Mar 4, 20259.699.889.379.769.762.09%2,347,487
Mar 3, 20259.9910.199.479.569.56-4.30%2,375,748
Feb 28, 20259.9710.039.819.999.99-1.09%1,933,767
Feb 27, 202510.3210.409.9910.1010.10-3.72%2,096,285
Feb 26, 202510.2510.6510.1810.4910.492.34%2,294,038
Feb 25, 202510.3110.4110.0410.2510.25-2.10%2,363,404
Feb 24, 202510.4110.7110.1810.4710.472.35%3,293,100
Feb 21, 202510.4210.5410.2210.2310.23-2.57%3,347,981
Feb 20, 202510.5010.9110.4710.5010.50-0.19%3,810,970
Feb 19, 20259.0810.638.9610.5210.5212.75%6,137,352
Feb 18, 20259.339.469.249.339.332.08%3,693,613
Feb 14, 20259.459.459.079.149.14-2.14%2,573,182
Feb 13, 20259.229.409.149.349.341.30%1,887,361