SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	31.17	32.26	30.80	31.27	31.27	-0.70%	1,400,150
Oct 19, 2026	31.64	32.01	31.40	31.49	31.49	-1.13%	1,382,791
Oct 16, 2026	31.62	32.34	31.36	31.85	31.85	0.31%	2,336,605
Oct 15, 2026	31.31	31.77	30.44	31.75	31.75	3.42%	2,545,104
Oct 14, 2026	32.00	32.46	30.11	30.70	30.70	-7.25%	4,192,444
Oct 13, 2026	35.51	35.51	32.38	33.10	33.10	-6.60%	3,897,809
Oct 12, 2026	34.96	35.66	34.81	35.44	35.44	-0.20%	1,219,877
Oct 9, 2026	34.56	35.75	34.38	35.51	35.51	5.62%	2,097,007
Oct 8, 2026	32.53	33.87	32.53	33.62	33.62	2.66%	1,889,910
Oct 7, 2026	32.80	33.25	32.40	32.75	32.75	-4.46%	2,170,066
Oct 6, 2026	34.18	34.74	33.32	34.28	34.28	1.09%	2,381,556
Oct 5, 2026	33.47	34.14	32.89	33.91	33.91	1.92%	2,085,672
Oct 2, 2026	34.00	34.21	33.09	33.27	33.27	-0.45%	2,079,357
Oct 1, 2026	33.30	34.02	32.85	33.42	33.42	0.30%	2,369,248
Sep 30, 2026	34.43	34.44	33.15	33.32	33.32	-1.83%	2,232,864
Sep 29, 2026	33.99	34.37	33.48	33.94	33.94	0.30%	1,696,304
Sep 28, 2026	33.64	34.60	33.45	33.84	33.84	-5.16%	2,093,916
Sep 25, 2026	35.79	35.88	34.75	35.68	35.68	-0.39%	1,745,783
Sep 24, 2026	35.70	35.93	34.84	35.82	35.82	-1.32%	1,915,688
Sep 23, 2026	37.10	37.32	36.16	36.30	36.30	-5.22%	3,196,743
Sep 22, 2026	36.52	38.67	36.24	38.30	38.30	4.62%	3,120,533
Sep 21, 2026	36.66	36.66	35.82	36.61	36.61	0.77%	2,476,325
Sep 18, 2026	36.42	36.45	35.75	36.33	36.33	0.51%	4,773,144
Sep 17, 2026	36.82	36.94	35.89	36.15	36.15	2.63%	1,624,116
Sep 16, 2026	35.83	36.18	34.51	35.22	35.22	-0.06%	3,147,731
Sep 15, 2026	35.11	35.30	34.15	35.24	35.24	1.24%	1,584,771
Sep 14, 2026	34.91	35.31	34.36	34.81	34.81	-3.95%	2,585,198
Sep 11, 2026	36.80	37.42	35.96	36.24	36.24	0.08%	1,619,028
Sep 10, 2026	36.04	36.73	35.75	36.21	36.21	-3.70%	1,746,767
Sep 9, 2026	37.69	38.25	36.87	37.60	37.60	1.79%	1,783,033
Sep 8, 2026	37.04	37.41	36.77	36.94	36.94	-0.57%	1,837,931
Sep 4, 2026	37.66	38.33	37.15	37.15	37.15	-4.47%	2,534,211
Sep 3, 2026	39.44	39.44	38.29	38.89	38.89	3.02%	2,314,456
Sep 2, 2026	36.97	37.91	36.86	37.75	37.75	5.36%	2,170,514
Sep 1, 2026	36.11	37.85	35.69	35.83	35.83	-4.73%	3,989,642
Aug 31, 2026	37.17	37.68	36.54	37.61	37.61	0.86%	2,877,268
Aug 28, 2026	39.26	39.39	36.86	37.29	37.29	-4.41%	2,130,245
Aug 27, 2026	37.86	39.04	37.77	39.01	39.01	2.42%	1,683,662
Aug 26, 2026	38.41	38.81	38.01	38.09	38.09	-2.86%	1,941,341
Aug 25, 2026	37.75	39.43	37.47	39.21	39.21	1.55%	2,738,695
Aug 24, 2026	38.32	38.80	37.52	38.61	38.61	2.22%	2,570,114
Aug 21, 2026	38.40	38.40	36.82	37.77	37.77	2.55%	4,121,720
Aug 20, 2026	35.08	36.98	35.00	36.83	36.83	4.10%	3,845,334
Aug 19, 2026	33.76	35.44	33.62	35.38	35.38	11.64%	3,708,686
Aug 18, 2026	32.26	32.65	31.51	31.69	31.69	-3.33%	1,665,168
Aug 17, 2026	32.31	33.23	32.18	32.78	32.78	1.83%	1,847,135
Aug 14, 2026	32.05	32.75	31.91	32.19	32.19	1.23%	1,716,235
Aug 13, 2026	32.14	32.15	31.35	31.83	31.80	-2.12%	2,600,694
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