SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.08	31.39	29.82	31.22	31.22	3.55%	2,475,790
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
Apr 8, 2026	35.15	35.56	33.89	35.08	35.08	7.64%	6,713,102
Apr 7, 2026	31.99	32.61	31.22	32.59	32.59	2.28%	4,373,510
Apr 6, 2026	31.48	32.57	31.42	31.87	31.87	0.90%	3,939,860
Apr 2, 2026	29.70	31.92	29.40	31.58	31.58	0.25%	6,222,944
Apr 1, 2026	30.17	32.75	29.62	31.50	31.50	7.14%	7,155,938
Mar 31, 2026	27.00	29.47	27.00	29.40	29.40	12.17%	5,841,115
Mar 30, 2026	26.73	27.00	25.74	26.21	26.21	-0.91%	3,154,555
Mar 27, 2026	25.14	27.02	24.89	26.45	26.45	7.26%	4,176,690
Mar 26, 2026	25.11	26.46	24.64	24.66	24.66	-5.44%	3,060,814
Mar 25, 2026	25.95	26.77	25.62	26.08	26.08	6.71%	4,983,181
Mar 24, 2026	23.86	24.75	23.55	24.44	24.44	0.70%	2,149,893
Mar 23, 2026	23.39	24.93	23.30	24.27	24.27	5.57%	4,558,333
Mar 20, 2026	24.12	24.16	22.56	22.99	22.99	-4.57%	6,401,211
Mar 19, 2026	24.03	24.43	22.92	24.09	24.09	-6.59%	5,511,227