SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.80	32.98	30.68	30.95	30.95	-2.58%	4,442,315
Jun 17, 2026	31.83	33.84	31.71	31.77	31.77	-0.19%	6,078,105
Jun 16, 2026	30.54	32.09	30.11	31.83	31.83	9.99%	4,016,722
Jun 15, 2026	29.40	30.03	28.65	28.94	28.94	6.28%	3,242,123
Jun 12, 2026	26.63	27.40	26.09	27.23	27.23	3.46%	2,742,103
Jun 11, 2026	24.64	26.34	24.40	26.32	26.32	7.17%	2,785,020
Jun 10, 2026	25.00	25.46	24.45	24.56	24.56	-4.51%	2,593,783
Jun 9, 2026	26.87	26.88	24.61	25.72	25.72	-3.34%	3,204,401
Jun 8, 2026	27.01	27.24	26.42	26.61	26.61	-0.45%	2,158,702
Jun 5, 2026	28.46	28.48	26.59	26.73	26.73	-9.27%	2,973,279
Jun 4, 2026	29.37	30.18	29.27	29.46	29.46	1.97%	1,601,612
Jun 3, 2026	29.54	30.02	28.86	28.89	28.89	-3.09%	2,902,932
Jun 2, 2026	29.91	30.34	29.36	29.81	29.81	-0.03%	2,224,324
Jun 1, 2026	30.32	30.46	28.98	29.82	29.82	-4.48%	3,029,365
May 29, 2026	30.08	31.39	29.82	31.22	31.22	3.55%	2,476,223
May 28, 2026	29.38	30.52	28.68	30.15	30.15	1.48%	2,036,933
May 27, 2026	29.99	30.57	29.67	29.71	29.71	-3.88%	1,658,797
May 26, 2026	30.87	31.49	30.43	30.91	30.91	4.00%	1,797,193
May 22, 2026	30.06	30.29	29.22	29.72	29.72	-1.75%	1,781,926
May 21, 2026	29.92	30.83	29.66	30.25	30.25	-1.59%	2,257,465
May 20, 2026	30.20	30.97	29.60	30.74	30.74	3.82%	2,181,199
May 19, 2026	29.95	30.28	29.10	29.61	29.61	-3.61%	3,101,917
May 18, 2026	31.92	32.27	30.55	30.72	30.72	-2.13%	2,271,407
May 15, 2026	32.04	32.33	30.91	31.39	31.39	-8.35%	4,376,873
May 14, 2026	34.87	34.89	33.44	34.25	34.25	-1.44%	2,069,441
May 13, 2026	35.30	35.78	34.44	34.75	34.75	-2.77%	2,459,135
May 12, 2026	33.58	35.98	33.40	35.74	35.74	2.88%	4,021,101
May 11, 2026	34.21	36.28	33.79	34.74	34.74	1.58%	4,259,120
May 8, 2026	32.96	34.55	32.90	34.20	34.20	4.56%	2,726,920
May 7, 2026	33.87	34.66	32.59	32.71	32.71	0.28%	5,126,494
May 6, 2026	32.41	34.15	31.80	32.62	32.62	15.47%	5,422,685
May 5, 2026	29.01	29.19	28.14	28.25	28.25	-0.32%	2,320,903
May 4, 2026	29.01	29.37	28.28	28.34	28.34	-2.91%	3,194,212
May 1, 2026	28.56	29.60	28.49	29.19	29.19	1.32%	3,018,243
Apr 30, 2026	29.22	29.50	28.38	28.81	28.81	2.27%	5,154,652
Apr 29, 2026	28.88	28.88	28.07	28.17	28.17	-3.63%	2,997,516
Apr 28, 2026	29.91	30.04	28.80	29.23	29.23	-4.94%	3,276,176
Apr 27, 2026	30.55	30.95	29.96	30.75	30.75	0.65%	1,903,428
Apr 24, 2026	29.95	30.58	29.42	30.55	30.55	2.35%	1,686,736
Apr 23, 2026	30.35	30.55	29.06	29.85	29.85	-2.45%	2,730,929
Apr 22, 2026	30.73	31.01	30.25	30.60	30.60	2.44%	1,545,351
Apr 21, 2026	31.55	31.73	29.86	29.87	29.87	-6.42%	2,618,282
Apr 20, 2026	31.59	32.10	30.85	31.92	31.92	0.54%	2,197,248
Apr 17, 2026	31.82	32.50	31.66	31.75	31.75	1.93%	2,543,747
Apr 16, 2026	31.33	31.83	31.05	31.15	31.15	-0.03%	1,978,155
Apr 15, 2026	32.54	32.71	31.13	31.16	31.16	-5.12%	2,967,413
Apr 14, 2026	32.54	32.91	31.89	32.84	32.84	2.43%	2,942,733
Apr 13, 2026	32.52	32.74	31.71	32.06	32.06	-3.23%	2,961,188
Apr 10, 2026	33.64	34.51	32.83	33.13	33.13	-0.84%	4,531,676
Apr 9, 2026	35.20	36.52	32.83	33.41	33.41	-4.76%	4,775,667