NASDAQ : SSRM
SSR Mining Inc. — Price history
Materials · Gold · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SSR Mining Inc. (SSRM) closed at 26.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.28 | 27.63 | 26.72 | 26.74 | 2,522,336 | +0.98% |
| 2026-10-30 | 27 | 27.035 | 25.915 | 26.48 | 2,786,599 | -6.33% |
| 2026-10-29 | 28.82 | 29.05 | 28.105 | 28.27 | 1,907,693 | -4.75% |
| 2026-10-28 | 29.09 | 29.69 | 28.75 | 29.68 | 1,857,269 | +1.44% |
| 2026-10-27 | 28.49 | 29.3 | 28.18 | 29.26 | 1,812,106 | +3.10% |
| 2026-10-26 | 28.51 | 28.72 | 27.74 | 28.38 | 1,580,024 | +0.00% |
| 2026-10-23 | 28.96 | 29.15 | 27.96 | 28.38 | 2,050,435 | -2.81% |
| 2026-10-22 | 30.07 | 30.1 | 29.06 | 29.2 | 2,558,027 | -7.18% |
| 2026-10-21 | 31.59 | 31.66 | 30.905 | 31.46 | 1,959,293 | +0.61% |
| 2026-10-20 | 31.165 | 32.26 | 30.8 | 31.27 | 1,400,153 | -0.70% |
| 2026-10-19 | 31.64 | 32.01 | 31.4 | 31.49 | 1,382,791 | -1.13% |
| 2026-10-16 | 31.62 | 32.34 | 31.355 | 31.85 | 2,336,605 | +0.31% |
| 2026-10-15 | 31.305 | 31.77 | 30.439 | 31.75 | 2,545,104 | +3.42% |
| 2026-10-14 | 32 | 32.46 | 30.11 | 30.7 | 4,192,444 | -7.25% |
| 2026-10-13 | 35.51 | 35.51 | 32.38 | 33.1 | 3,897,809 | -6.60% |
| 2026-10-12 | 34.96 | 35.66 | 34.81 | 35.44 | 1,219,877 | -0.20% |
| 2026-10-09 | 34.56 | 35.75 | 34.38 | 35.51 | 2,097,007 | +5.62% |
| 2026-10-08 | 32.53 | 33.87 | 32.53 | 33.62 | 1,889,910 | +2.66% |
| 2026-10-07 | 32.8 | 33.25 | 32.4 | 32.75 | 2,170,066 | -4.46% |
| 2026-10-06 | 34.18 | 34.735 | 33.32 | 34.28 | 2,381,556 | +1.09% |
| 2026-10-05 | 33.47 | 34.14 | 32.885 | 33.91 | 2,085,672 | +1.92% |
| 2026-10-02 | 34 | 34.205 | 33.09 | 33.27 | 2,079,357 | -0.45% |
| 2026-10-01 | 33.3 | 34.02 | 32.85 | 33.42 | 2,369,248 | +0.30% |
| 2026-09-30 | 34.43 | 34.44 | 33.152 | 33.32 | 2,232,864 | -1.83% |
| 2026-09-29 | 33.99 | 34.37 | 33.48 | 33.94 | 1,696,304 | +0.30% |
| 2026-09-28 | 33.64 | 34.6 | 33.45 | 33.84 | 2,093,916 | -5.16% |
| 2026-09-25 | 35.79 | 35.88 | 34.75 | 35.68 | 1,745,783 | -0.39% |
| 2026-09-24 | 35.7 | 35.93 | 34.84 | 35.82 | 1,915,688 | -1.32% |
| 2026-09-23 | 37.1 | 37.315 | 36.155 | 36.3 | 3,196,743 | -5.22% |
| 2026-09-22 | 36.52 | 38.67 | 36.24 | 38.3 | 3,120,533 | +4.62% |
| 2026-09-21 | 36.66 | 36.66 | 35.82 | 36.61 | 2,476,325 | +0.77% |
| 2026-09-18 | 36.42 | 36.445 | 35.75 | 36.33 | 4,773,144 | +0.51% |
| 2026-09-17 | 36.815 | 36.94 | 35.89 | 36.145 | 1,624,116 | +2.63% |
| 2026-09-16 | 35.83 | 36.18 | 34.51 | 35.22 | 3,147,731 | -0.06% |
| 2026-09-15 | 35.11 | 35.3 | 34.15 | 35.24 | 1,584,771 | +1.24% |
| 2026-09-14 | 34.91 | 35.31 | 34.36 | 34.81 | 2,585,198 | -3.95% |
| 2026-09-11 | 36.8 | 37.42 | 35.96 | 36.24 | 1,619,028 | +0.08% |
| 2026-09-10 | 36.04 | 36.73 | 35.751 | 36.21 | 1,746,767 | -3.70% |
| 2026-09-09 | 37.69 | 38.245 | 36.87 | 37.6 | 1,783,033 | +1.79% |
| 2026-09-08 | 37.04 | 37.41 | 36.77 | 36.94 | 1,837,931 | -0.57% |
| 2026-09-04 | 37.66 | 38.33 | 37.15 | 37.15 | 2,534,211 | -4.47% |
| 2026-09-03 | 39.44 | 39.44 | 38.29 | 38.89 | 2,314,456 | +3.02% |
| 2026-09-02 | 36.97 | 37.91 | 36.86 | 37.75 | 2,170,514 | +5.36% |
| 2026-09-01 | 36.105 | 37.85 | 35.69 | 35.83 | 3,989,642 | -4.73% |
| 2026-08-31 | 37.17 | 37.675 | 36.54 | 37.61 | 2,877,268 | +0.86% |
| 2026-08-28 | 39.26 | 39.394 | 36.86 | 37.29 | 2,130,245 | -4.41% |
| 2026-08-27 | 37.86 | 39.04 | 37.77 | 39.01 | 1,683,662 | +2.42% |
| 2026-08-26 | 38.41 | 38.81 | 38.01 | 38.09 | 1,941,341 | -2.86% |
| 2026-08-25 | 37.745 | 39.425 | 37.47 | 39.21 | 2,738,695 | +1.55% |
| 2026-08-24 | 38.32 | 38.8 | 37.52 | 38.61 | 2,570,114 | +2.22% |
| 2026-08-21 | 38.4 | 38.4 | 36.815 | 37.77 | 4,121,720 | +2.55% |
| 2026-08-20 | 35.08 | 36.975 | 35 | 36.83 | 3,845,334 | +4.10% |
| 2026-08-19 | 33.755 | 35.44 | 33.62 | 35.38 | 3,708,686 | +11.64% |
| 2026-08-18 | 32.255 | 32.65 | 31.51 | 31.69 | 1,665,168 | -3.33% |
| 2026-08-17 | 32.31 | 33.23 | 32.18 | 32.78 | 1,847,135 | +1.83% |
| 2026-08-14 | 32.05 | 32.75 | 31.905 | 32.19 | 1,716,235 | +1.23% |
| 2026-08-13 | 32.14 | 32.15 | 31.35 | 31.83 | 2,600,694 | -2.12% |
| 2026-08-12 | 33.08 | 33.08 | 32.165 | 32.52 | 2,274,360 | +1.72% |
| 2026-08-11 | 31.29 | 32 | 31.265 | 31.97 | 2,073,164 | +1.82% |
| 2026-08-10 | 31.67 | 31.77 | 30.95 | 31.4 | 3,725,913 | -1.20% |
| 2026-08-07 | 30.2 | 31.78 | 30.2 | 31.78 | 4,286,828 | +10.46% |
| 2026-08-06 | 28.34 | 29.78 | 28.223 | 28.77 | 2,917,172 | -0.79% |
| 2026-08-05 | 27.32 | 29.465 | 27.3 | 29 | 5,664,654 | +9.10% |
| 2026-08-04 | 27.848 | 28 | 26.532 | 26.58 | 4,767,044 | -1.52% |
| 2026-08-03 | 25.39 | 27.1 | 25.325 | 26.99 | 3,417,655 | +5.35% |
| 2026-07-31 | 25.95 | 26.24 | 24.98 | 25.62 | 2,173,055 | -3.97% |
| 2026-07-30 | 25.9 | 26.71 | 25.45 | 26.68 | 3,664,011 | +6.68% |
| 2026-07-29 | 25.24 | 25.72 | 24.17 | 25.01 | 4,047,956 | -1.57% |
| 2026-07-28 | 25.865 | 25.87 | 24.74 | 25.41 | 2,861,569 | -3.35% |
| 2026-07-27 | 26.95 | 27.26 | 25.9 | 26.29 | 3,326,279 | -2.12% |
| 2026-07-24 | 27.52 | 27.685 | 26.82 | 26.86 | 2,719,633 | -1.25% |
| 2026-07-23 | 27.3 | 27.69 | 26.47 | 27.2 | 1,905,860 | -3.13% |
| 2026-07-22 | 27.73 | 28.74 | 27.73 | 28.08 | 2,570,640 | +3.20% |
| 2026-07-21 | 25.78 | 27.3 | 25.64 | 27.21 | 3,459,130 | +8.62% |
| 2026-07-20 | 25.332 | 25.78 | 24.91 | 25.05 | 2,976,865 | -2.03% |
| 2026-07-17 | 25.41 | 26.085 | 25.01 | 25.57 | 3,746,806 | -1.24% |
| 2026-07-16 | 26.47 | 26.7 | 25.67 | 25.89 | 2,799,964 | -4.99% |
| 2026-07-15 | 27.54 | 28.09 | 26.43 | 27.25 | 2,987,257 | -2.01% |
| 2026-07-14 | 29 | 29.285 | 27.75 | 27.81 | 3,079,846 | -0.29% |
| 2026-07-13 | 28.07 | 28.545 | 27.37 | 27.89 | 2,190,574 | -2.41% |
| 2026-07-10 | 28.72 | 29.11 | 28.18 | 28.58 | 2,513,851 | -1.96% |
| 2026-07-09 | 28.84 | 29.475 | 28.6 | 29.15 | 2,266,189 | +3.37% |
| 2026-07-08 | 29.045 | 29.69 | 27.04 | 28.2 | 3,435,921 | -5.72% |
| 2026-07-07 | 30.4 | 30.85 | 29.5 | 29.91 | 3,197,831 | -2.38% |
| 2026-07-06 | 31.44 | 31.693 | 30.041 | 30.64 | 2,587,527 | +0.07% |
| 2026-07-02 | 29.78 | 30.935 | 29.61 | 30.62 | 4,107,888 | +6.21% |
| 2026-07-01 | 28.095 | 30.005 | 28 | 28.83 | 3,554,931 | +1.94% |
| 2026-06-30 | 28.48 | 28.5 | 27.24 | 28.28 | 3,087,666 | -0.33% |
| 2026-06-29 | 28.63 | 28.93 | 27.85 | 28.375 | 3,332,096 | -3.42% |
| 2026-06-26 | 28.8 | 29.805 | 28.77 | 29.38 | 11,928,662 | +3.23% |
| 2026-06-25 | 29.37 | 29.86 | 28.34 | 28.46 | 3,060,260 | +0.39% |
| 2026-06-24 | 28 | 28.97 | 27.81 | 28.35 | 3,058,044 | -3.11% |
| 2026-06-23 | 29.11 | 29.77 | 28.73 | 29.26 | 3,116,736 | -4.75% |
| 2026-06-22 | 30 | 31.1 | 29.94 | 30.72 | 2,706,040 | -0.74% |
| 2026-06-18 | 31.8 | 32.98 | 30.675 | 30.95 | 4,444,681 | -2.58% |
| 2026-06-17 | 31.83 | 33.835 | 31.71 | 31.77 | 6,078,105 | -0.19% |
| 2026-06-16 | 30.54 | 32.09 | 30.11 | 31.83 | 4,016,721 | +9.99% |
| 2026-06-15 | 29.395 | 30.025 | 28.65 | 28.94 | 3,242,123 | +6.28% |
| 2026-06-12 | 26.63 | 27.4 | 26.09 | 27.23 | 2,742,103 | +3.46% |
| 2026-06-11 | 24.64 | 26.34 | 24.395 | 26.32 | 2,785,020 | +7.17% |
| 2026-06-10 | 25 | 25.455 | 24.45 | 24.56 | 2,593,783 | -4.51% |
| 2026-06-09 | 26.87 | 26.881 | 24.607 | 25.72 | 3,204,401 | -3.34% |
| 2026-06-08 | 27.01 | 27.24 | 26.42 | 26.61 | 2,158,702 | -0.45% |
| 2026-06-05 | 28.46 | 28.48 | 26.59 | 26.73 | 2,973,279 | -9.27% |
| 2026-06-04 | 29.37 | 30.18 | 29.265 | 29.46 | 1,601,612 | +1.97% |
| 2026-06-03 | 29.54 | 30.02 | 28.86 | 28.89 | 2,902,932 | -3.09% |
| 2026-06-02 | 29.91 | 30.34 | 29.36 | 29.81 | 2,224,324 | -0.03% |
| 2026-06-01 | 30.32 | 30.46 | 28.98 | 29.82 | 3,029,365 | -4.48% |
| 2026-05-29 | 30.08 | 31.39 | 29.82 | 31.22 | 2,476,223 | +3.55% |
| 2026-05-28 | 29.38 | 30.52 | 28.68 | 30.15 | 2,036,933 | +1.48% |
| 2026-05-27 | 29.99 | 30.57 | 29.67 | 29.71 | 1,658,797 | -3.88% |
| 2026-05-26 | 30.865 | 31.485 | 30.434 | 30.91 | 1,797,193 | +4.00% |
| 2026-05-22 | 30.06 | 30.29 | 29.22 | 29.72 | 1,781,926 | -1.75% |
| 2026-05-21 | 29.92 | 30.83 | 29.66 | 30.25 | 2,257,465 | -1.59% |
| 2026-05-20 | 30.2 | 30.97 | 29.6 | 30.74 | 2,181,199 | +3.82% |
| 2026-05-19 | 29.945 | 30.28 | 29.1 | 29.61 | 3,101,917 | -3.61% |
| 2026-05-18 | 31.92 | 32.27 | 30.55 | 30.72 | 2,271,407 | -2.13% |
| 2026-05-15 | 32.04 | 32.325 | 30.905 | 31.39 | 4,376,873 | -8.35% |
| 2026-05-14 | 34.87 | 34.89 | 33.44 | 34.25 | 2,069,441 | -1.44% |
| 2026-05-13 | 35.3 | 35.78 | 34.44 | 34.75 | 2,459,135 | -2.77% |