SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	12.55	12.90	12.36	12.71	12.71	2.25%	2,265,996
Jun 12, 2025	12.55	12.62	12.37	12.43	12.43	0.40%	1,634,871
Jun 11, 2025	12.39	12.52	12.25	12.38	12.38	0.41%	2,494,063
Jun 10, 2025	12.86	12.88	12.26	12.33	12.33	-3.60%	2,017,524
Jun 9, 2025	12.76	12.96	12.70	12.79	12.79	0.39%	2,417,048
Jun 6, 2025	12.93	13.33	12.56	12.74	12.74	-0.08%	3,554,268
Jun 5, 2025	12.68	13.18	12.60	12.75	12.75	3.57%	5,396,467
Jun 4, 2025	12.56	12.68	11.67	12.31	12.31	-1.99%	7,356,998
Jun 3, 2025	12.49	12.60	12.33	12.56	12.56	-0.95%	2,408,936
Jun 2, 2025	12.10	12.75	12.08	12.68	12.68	7.19%	3,139,824
May 30, 2025	11.70	11.89	11.60	11.83	11.83	0.77%	2,064,400
May 29, 2025	11.81	11.89	11.58	11.74	11.74	-	2,982,950
May 28, 2025	11.52	11.75	11.39	11.74	11.74	2.44%	1,748,555
May 27, 2025	11.29	11.73	11.27	11.46	11.46	-0.52%	2,750,020
May 23, 2025	11.41	11.52	11.17	11.52	11.52	3.23%	1,946,663
May 22, 2025	11.32	11.40	10.90	11.16	11.16	-2.28%	1,943,761
May 21, 2025	11.33	11.47	11.22	11.42	11.42	1.69%	2,285,319
May 20, 2025	10.82	11.23	10.78	11.23	11.23	3.50%	1,749,725
May 19, 2025	10.85	10.90	10.66	10.85	10.85	1.02%	1,193,574
May 16, 2025	10.63	10.76	10.54	10.74	10.74	-1.83%	2,047,347
May 15, 2025	10.47	10.96	10.47	10.94	10.94	6.63%	2,274,265
May 14, 2025	10.34	10.40	10.19	10.26	10.26	-2.75%	2,006,100
May 13, 2025	10.63	10.69	10.42	10.55	10.55	-0.19%	1,476,283
May 12, 2025	11.09	11.21	10.43	10.57	10.57	-8.80%	2,787,629
May 9, 2025	10.81	11.61	10.81	11.59	11.59	7.51%	3,009,227
May 8, 2025	11.10	11.10	10.70	10.78	10.78	-3.75%	2,236,399
May 7, 2025	10.87	11.57	10.57	11.20	11.20	2.56%	4,235,117
May 6, 2025	10.65	10.94	10.57	10.92	10.92	4.20%	2,967,382
May 5, 2025	10.29	10.52	10.10	10.48	10.48	4.49%	1,656,509
May 2, 2025	10.19	10.22	9.88	10.03	10.03	-0.30%	1,761,697
May 1, 2025	10.41	10.42	10.01	10.06	10.06	-5.45%	2,167,267
Apr 30, 2025	10.32	10.70	10.32	10.64	10.64	1.43%	2,020,958
Apr 29, 2025	10.50	10.58	10.28	10.49	10.49	-1.32%	1,730,901
Apr 28, 2025	10.17	10.63	10.17	10.63	10.63	3.71%	2,284,359
Apr 25, 2025	10.00	10.34	9.95	10.25	10.25	-0.49%	1,675,621
Apr 24, 2025	10.36	10.39	10.11	10.30	10.30	1.98%	1,893,156
Apr 23, 2025	9.99	10.36	9.98	10.10	10.10	-2.70%	2,627,149
Apr 22, 2025	10.77	10.81	10.37	10.38	10.38	-1.52%	2,694,680
Apr 21, 2025	10.99	11.16	10.28	10.54	10.54	-2.77%	3,596,826
Apr 17, 2025	10.92	10.96	10.74	10.84	10.84	-1.28%	1,779,927
Apr 16, 2025	11.12	11.30	10.84	10.98	10.98	1.57%	2,897,635
Apr 15, 2025	10.97	11.02	10.71	10.81	10.81	-0.55%	1,545,054
Apr 14, 2025	10.50	11.00	10.50	10.87	10.87	2.07%	2,420,757
Apr 11, 2025	10.52	10.82	10.52	10.65	10.65	4.62%	2,528,359
Apr 10, 2025	10.00	10.46	9.97	10.18	10.18	1.50%	2,145,104
Apr 9, 2025	9.91	10.31	9.47	10.03	10.03	8.20%	3,389,773
Apr 8, 2025	9.47	9.83	9.14	9.27	9.27	1.20%	2,996,806
Apr 7, 2025	8.67	9.86	8.65	9.16	9.16	0.77%	2,546,470
Apr 4, 2025	9.68	9.71	8.79	9.09	9.09	-9.82%	3,363,650
Apr 3, 2025	9.36	10.29	9.34	10.08	10.08	0.80%	3,110,215