SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	28.33	29.03	27.96	28.21	28.21	-4.90%	2,704,626
Nov 9, 2026	29.26	30.10	29.04	29.67	29.67	4.53%	2,018,285
Nov 6, 2026	27.50	28.51	27.17	28.38	28.38	1.65%	2,824,519
Nov 5, 2026	28.96	29.20	26.64	27.92	27.92	-0.82%	3,166,197
Nov 4, 2026	25.98	28.66	25.58	28.15	28.15	7.61%	6,274,513
Nov 3, 2026	26.90	26.91	25.86	26.16	26.16	-2.17%	1,967,342
Nov 2, 2026	27.28	27.63	26.72	26.74	26.74	0.98%	2,518,469
Oct 30, 2026	27.00	27.04	25.92	26.48	26.48	-6.33%	2,786,599
Oct 29, 2026	28.82	29.05	28.11	28.27	28.27	-4.75%	1,907,693
Oct 28, 2026	29.09	29.69	28.75	29.68	29.68	1.44%	1,857,269
Oct 27, 2026	28.49	29.30	28.18	29.26	29.26	3.10%	1,812,106
Oct 26, 2026	28.51	28.72	27.74	28.38	28.38	-	1,580,024
Oct 23, 2026	28.96	29.15	27.96	28.38	28.38	-2.81%	2,050,435
Oct 22, 2026	30.07	30.10	29.06	29.20	29.20	-7.18%	2,558,027
Oct 21, 2026	31.59	31.66	30.91	31.46	31.46	0.61%	1,959,293
Oct 20, 2026	31.17	32.26	30.80	31.27	31.27	-0.70%	1,400,153
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