SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	35.08	36.54	35.00	36.27	-	2.52%	1,962,411
Aug 19, 2026	33.76	35.44	33.62	35.38	35.38	11.64%	3,565,490
Aug 18, 2026	32.26	32.65	31.51	31.69	31.69	-3.33%	1,649,514
Aug 17, 2026	32.31	33.23	32.18	32.78	32.78	1.83%	1,834,938
Aug 14, 2026	32.05	32.75	31.91	32.19	32.19	1.23%	1,701,203
Aug 13, 2026	32.14	32.15	31.35	31.83	31.80	-2.12%	2,574,924
Aug 12, 2026	33.08	33.08	32.17	32.52	32.49	1.72%	2,274,360
Aug 11, 2026	31.29	32.00	31.27	31.97	31.94	1.82%	2,073,164
Aug 10, 2026	31.67	31.77	30.95	31.40	31.37	-1.20%	3,725,913
Aug 7, 2026	30.20	31.78	30.20	31.78	31.75	10.46%	4,286,828
Aug 6, 2026	28.34	29.78	28.22	28.77	28.74	-0.79%	2,917,172
Aug 5, 2026	27.32	29.47	27.30	29.00	28.97	9.10%	5,664,654
Aug 4, 2026	27.85	28.00	26.53	26.58	26.55	-1.52%	4,767,044
Aug 3, 2026	25.39	27.10	25.33	26.99	26.96	5.35%	3,417,655
Jul 31, 2026	25.95	26.24	24.98	25.62	25.60	-3.97%	2,173,055
Jul 30, 2026	25.90	26.71	25.45	26.68	26.65	6.68%	3,664,011
Jul 29, 2026	25.24	25.72	24.17	25.01	24.99	-1.57%	4,047,956
Jul 28, 2026	25.87	25.87	24.74	25.41	25.39	-3.35%	2,861,569
Jul 27, 2026	26.95	27.26	25.90	26.29	26.27	-2.12%	3,326,279
Jul 24, 2026	27.52	27.69	26.82	26.86	26.83	-1.25%	2,719,633
Jul 23, 2026	27.30	27.69	26.47	27.20	27.17	-3.13%	1,905,860
Jul 22, 2026	27.73	28.74	27.73	28.08	28.05	3.20%	2,570,640
Jul 21, 2026	25.78	27.30	25.64	27.21	27.18	8.62%	3,459,130
Jul 20, 2026	25.33	25.78	24.91	25.05	25.03	-2.03%	2,976,865
Jul 17, 2026	25.41	26.09	25.01	25.57	25.55	-1.24%	3,746,806
Jul 16, 2026	26.47	26.70	25.67	25.89	25.87	-4.99%	2,799,964
Jul 15, 2026	27.54	28.09	26.43	27.25	27.22	-2.01%	2,987,257
Jul 14, 2026	29.00	29.29	27.75	27.81	27.78	-0.29%	3,079,846
Jul 13, 2026	28.07	28.55	27.37	27.89	27.86	-2.41%	2,190,574
Jul 10, 2026	28.72	29.11	28.18	28.58	28.55	-1.96%	2,513,851
Jul 9, 2026	28.84	29.48	28.60	29.15	29.12	3.37%	2,266,189
Jul 8, 2026	29.05	29.69	27.04	28.20	28.17	-5.72%	3,435,921
Jul 7, 2026	30.40	30.85	29.50	29.91	29.88	-2.38%	3,197,831
Jul 6, 2026	31.44	31.69	30.04	30.64	30.61	0.07%	2,587,527
Jul 2, 2026	29.78	30.94	29.61	30.62	30.59	6.21%	4,107,888
Jul 1, 2026	28.10	30.01	28.00	28.83	28.80	1.94%	3,554,931
Jun 30, 2026	28.48	28.50	27.24	28.28	28.25	-0.33%	3,087,666
Jun 29, 2026	28.63	28.93	27.85	28.38	28.35	-3.42%	3,332,096
Jun 26, 2026	28.80	29.81	28.77	29.38	29.35	3.23%	11,928,662
Jun 25, 2026	29.37	29.86	28.34	28.46	28.43	0.39%	3,060,260
Jun 24, 2026	28.00	28.97	27.81	28.35	28.32	-3.11%	3,058,044
Jun 23, 2026	29.11	29.77	28.73	29.26	29.23	-4.75%	3,116,736
Jun 22, 2026	30.00	31.10	29.94	30.72	30.69	-0.74%	2,706,040
Jun 18, 2026	31.80	32.98	30.68	30.95	30.92	-2.58%	4,444,681
Jun 17, 2026	31.83	33.84	31.71	31.77	31.74	-0.19%	6,078,105
Jun 16, 2026	30.54	32.09	30.11	31.83	31.80	9.99%	4,016,722
Jun 15, 2026	29.40	30.03	28.65	28.94	28.91	6.28%	3,242,123
Jun 12, 2026	26.63	27.40	26.09	27.23	27.20	3.46%	2,742,103
Jun 11, 2026	24.64	26.34	24.40	26.32	26.30	7.17%	2,785,020
Jun 10, 2026	25.00	25.46	24.45	24.56	24.54	-4.51%	2,593,783