SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	31.82	32.50	31.66	31.75	31.75	1.93%	2,505,301
Apr 16, 2026	31.33	31.83	31.05	31.15	31.15	-0.03%	1,934,496
Apr 15, 2026	32.54	32.71	31.13	31.16	31.16	-5.12%	2,913,369
Apr 14, 2026	32.54	32.91	31.89	32.84	32.84	2.43%	2,908,189
Apr 13, 2026	32.52	32.74	31.71	32.06	32.06	-3.23%	2,913,242
Apr 10, 2026	33.64	34.51	32.83	33.13	33.13	-0.84%	4,500,120
Apr 9, 2026	35.20	36.52	32.83	33.41	33.41	-4.76%	4,769,313
Apr 8, 2026	35.15	35.56	33.89	35.08	35.08	7.64%	6,615,844
Apr 7, 2026	31.99	32.61	31.22	32.59	32.59	2.28%	4,340,957
Apr 6, 2026	31.48	32.57	31.42	31.87	31.87	0.90%	3,860,691
Apr 2, 2026	29.70	31.92	29.40	31.58	31.58	0.25%	6,204,674
Apr 1, 2026	30.17	32.75	29.62	31.50	31.50	7.14%	7,138,100
Mar 31, 2026	27.00	29.47	27.00	29.40	29.40	12.17%	5,668,041
Mar 30, 2026	26.73	27.00	25.74	26.21	26.21	-0.91%	3,143,490
Mar 27, 2026	25.14	27.02	24.89	26.45	26.45	7.26%	4,152,614
Mar 26, 2026	25.11	26.46	24.64	24.66	24.66	-5.44%	3,060,446
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
Mar 18, 2026	27.31	27.34	25.66	25.79	25.79	-8.74%	4,320,074
Mar 17, 2026	28.71	29.03	27.96	28.26	28.26	-0.49%	2,592,032
Mar 16, 2026	28.05	29.14	27.53	28.40	28.40	0.78%	3,143,041
Mar 13, 2026	29.24	29.35	27.93	28.18	28.18	-4.38%	3,330,122
Mar 12, 2026	31.02	31.04	29.44	29.47	29.47	-2.80%	2,439,721
Mar 11, 2026	29.90	30.32	28.81	30.32	30.32	-2.00%	3,210,448
Mar 10, 2026	30.66	31.68	30.10	30.94	30.94	2.65%	3,655,804
Mar 9, 2026	29.06	30.21	27.78	30.14	30.14	-1.28%	4,521,460
Mar 6, 2026	30.65	31.36	29.85	30.53	30.53	-2.12%	3,887,205
Mar 5, 2026	32.75	33.33	30.03	31.19	31.19	-6.22%	8,852,582
Mar 4, 2026	33.21	33.49	31.60	33.26	33.26	14.97%	10,774,528
Mar 3, 2026	29.54	30.06	27.80	28.93	28.93	-9.42%	3,360,626
Mar 2, 2026	32.00	32.54	30.60	31.94	31.94	-0.78%	3,211,827
Feb 27, 2026	32.16	32.60	31.63	32.19	32.19	0.16%	2,822,479
Feb 26, 2026	30.22	32.36	29.96	32.14	32.14	5.41%	2,969,872
Feb 25, 2026	31.15	31.21	30.21	30.49	30.49	-0.55%	3,112,389
Feb 24, 2026	29.44	30.95	29.13	30.66	30.66	1.19%	2,768,296
Feb 23, 2026	30.94	31.68	30.12	30.30	30.30	-0.53%	4,942,869
Feb 20, 2026	29.06	30.58	28.48	30.46	30.46	4.64%	7,707,167
Feb 19, 2026	26.56	29.68	25.99	29.11	29.11	9.48%	6,494,521
Feb 18, 2026	26.81	27.05	25.21	26.59	26.59	2.62%	11,636,747
Feb 17, 2026	26.86	27.13	25.52	25.91	25.91	-7.83%	3,834,775
Feb 13, 2026	26.27	28.22	26.09	28.11	28.11	8.41%	5,593,742
Feb 12, 2026	27.60	27.78	25.91	25.93	25.93	-5.78%	3,968,513
Feb 11, 2026	27.25	27.55	26.16	27.52	27.52	3.30%	2,911,996
Feb 10, 2026	25.72	26.95	25.59	26.64	26.64	2.86%	2,902,637
Feb 9, 2026	24.47	25.94	24.36	25.90	25.90	7.20%	2,580,838
Feb 6, 2026	23.25	24.20	23.20	24.16	24.16	7.23%	3,232,168
Feb 5, 2026	22.75	23.76	22.45	22.53	22.53	-6.59%	3,127,993