SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	36.04	36.65	35.75	36.27	-	-3.55%	552,409
Sep 9, 2026	37.69	38.25	36.87	37.60	37.60	1.79%	1,771,166
Sep 8, 2026	37.04	37.41	36.77	36.94	36.94	-0.57%	1,734,257
Sep 4, 2026	37.66	38.33	37.15	37.15	37.15	-4.47%	2,469,852
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
Aug 10, 2026	31.67	31.77	30.95	31.40	31.37	-1.20%	3,725,913
Aug 7, 2026	30.20	31.78	30.20	31.78	31.75	10.46%	4,286,828
Aug 6, 2026	28.34	29.78	28.22	28.77	28.74	-0.79%	2,917,172
Aug 5, 2026	27.32	29.47	27.30	29.00	28.97	9.10%	5,664,654
Aug 4, 2026	27.85	28.00	26.53	26.58	26.55	-1.52%	4,767,044
Aug 3, 2026	25.39	27.10	25.33	26.99	26.96	5.35%	3,417,655
Jul 31, 2026	25.95	26.24	24.98	25.62	25.60	-3.97%	2,173,055
Jul 30, 2026	25.90	26.71	25.45	26.68	26.65	6.68%	3,664,011
Jul 29, 2026	25.24	25.72	24.17	25.01	24.99	-1.57%	4,047,956
Jul 28, 2026	25.87	25.87	24.74	25.41	25.39	-3.35%	2,861,569
Jul 27, 2026	26.95	27.26	25.90	26.29	26.27	-2.12%	3,326,279
Jul 24, 2026	27.52	27.69	26.82	26.86	26.83	-1.25%	2,719,633
Jul 23, 2026	27.30	27.69	26.47	27.20	27.17	-3.13%	1,905,860
Jul 22, 2026	27.73	28.74	27.73	28.08	28.05	3.20%	2,570,640
Jul 21, 2026	25.78	27.30	25.64	27.21	27.18	8.62%	3,459,130
Jul 20, 2026	25.33	25.78	24.91	25.05	25.03	-2.03%	2,976,865
Jul 17, 2026	25.41	26.09	25.01	25.57	25.55	-1.24%	3,746,806
Jul 16, 2026	26.47	26.70	25.67	25.89	25.87	-4.99%	2,799,964
Jul 15, 2026	27.54	28.09	26.43	27.25	27.22	-2.01%	2,987,257
Jul 14, 2026	29.00	29.29	27.75	27.81	27.78	-0.29%	3,079,846
Jul 13, 2026	28.07	28.55	27.37	27.89	27.86	-2.41%	2,190,574
Jul 10, 2026	28.72	29.11	28.18	28.58	28.55	-1.96%	2,513,851
Jul 9, 2026	28.84	29.48	28.60	29.15	29.12	3.37%	2,266,189
Jul 8, 2026	29.05	29.69	27.04	28.20	28.17	-5.72%	3,435,921
Jul 7, 2026	30.40	30.85	29.50	29.91	29.88	-2.38%	3,197,831
Jul 6, 2026	31.44	31.69	30.04	30.64	30.61	0.07%	2,587,527
Jul 2, 2026	29.78	30.94	29.61	30.62	30.59	6.21%	4,107,888
Jul 1, 2026	28.10	30.01	28.00	28.83	28.80	1.94%	3,554,931