SSR Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.95	26.24	24.98	25.58	-	-4.12%	873,281
Jul 30, 2026	25.90	26.71	25.45	26.68	26.68	6.68%	3,619,152
Jul 29, 2026	25.24	25.72	24.17	25.01	25.01	-1.57%	4,046,167
Jul 28, 2026	25.87	25.87	24.74	25.41	25.41	-3.35%	2,861,569
Jul 27, 2026	26.95	27.26	25.90	26.29	26.29	-2.12%	3,326,279
Jul 24, 2026	27.52	27.69	26.82	26.86	26.86	-1.25%	2,719,633
Jul 23, 2026	27.30	27.69	26.47	27.20	27.20	-3.13%	1,905,860
Jul 22, 2026	27.73	28.74	27.73	28.08	28.08	3.20%	2,570,640
Jul 21, 2026	25.78	27.30	25.64	27.21	27.21	8.62%	3,459,130
Jul 20, 2026	25.33	25.78	24.91	25.05	25.05	-2.03%	2,976,865
Jul 17, 2026	25.41	26.09	25.01	25.57	25.57	-1.24%	3,746,806
Jul 16, 2026	26.47	26.70	25.67	25.89	25.89	-4.99%	2,799,964
Jul 15, 2026	27.54	28.09	26.43	27.25	27.25	-2.01%	2,987,257
Jul 14, 2026	29.00	29.29	27.75	27.81	27.81	-0.29%	3,079,846
Jul 13, 2026	28.07	28.55	27.37	27.89	27.89	-2.41%	2,190,574
Jul 10, 2026	28.72	29.11	28.18	28.58	28.58	-1.96%	2,513,851
Jul 9, 2026	28.84	29.48	28.60	29.15	29.15	3.37%	2,266,189
Jul 8, 2026	29.05	29.69	27.04	28.20	28.20	-5.72%	3,435,921
Jul 7, 2026	30.40	30.85	29.50	29.91	29.91	-2.38%	3,197,831
Jul 6, 2026	31.44	31.69	30.04	30.64	30.64	0.07%	2,587,527
Jul 2, 2026	29.78	30.94	29.61	30.62	30.62	6.21%	4,107,888
Jul 1, 2026	28.10	30.01	28.00	28.83	28.83	1.94%	3,554,931
Jun 30, 2026	28.48	28.50	27.24	28.28	28.28	-0.33%	3,087,666
Jun 29, 2026	28.63	28.93	27.85	28.38	28.38	-3.42%	3,332,096
Jun 26, 2026	28.80	29.81	28.77	29.38	29.38	3.23%	11,928,662
Jun 25, 2026	29.37	29.86	28.34	28.46	28.46	0.39%	3,060,260
Jun 24, 2026	28.00	28.97	27.81	28.35	28.35	-3.11%	3,058,044
Jun 23, 2026	29.11	29.77	28.73	29.26	29.26	-4.75%	3,116,736
Jun 22, 2026	30.00	31.10	29.94	30.72	30.72	-0.74%	2,706,040
Jun 18, 2026	31.80	32.98	30.68	30.95	30.95	-2.58%	4,444,681
Jun 17, 2026	31.83	33.84	31.71	31.77	31.77	-0.19%	6,078,105
Jun 16, 2026	30.54	32.09	30.11	31.83	31.83	9.99%	4,016,722
Jun 15, 2026	29.40	30.03	28.65	28.94	28.94	6.28%	3,242,123
Jun 12, 2026	26.63	27.40	26.09	27.23	27.23	3.46%	2,742,103
Jun 11, 2026	24.64	26.34	24.40	26.32	26.32	7.17%	2,785,020
Jun 10, 2026	25.00	25.46	24.45	24.56	24.56	-4.51%	2,593,783
Jun 9, 2026	26.87	26.88	24.61	25.72	25.72	-3.34%	3,204,401
Jun 8, 2026	27.01	27.24	26.42	26.61	26.61	-0.45%	2,158,702
Jun 5, 2026	28.46	28.48	26.59	26.73	26.73	-9.27%	2,973,279
Jun 4, 2026	29.37	30.18	29.27	29.46	29.46	1.97%	1,601,612
Jun 3, 2026	29.54	30.02	28.86	28.89	28.89	-3.09%	2,902,932
Jun 2, 2026	29.91	30.34	29.36	29.81	29.81	-0.03%	2,224,324
Jun 1, 2026	30.32	30.46	28.98	29.82	29.82	-4.48%	3,029,365
May 29, 2026	30.08	31.39	29.82	31.22	31.22	3.55%	2,476,223
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