NYSE : SSMR
Sunshine Silver Mining & Refining Company — Price history
Materials · Silver · United States
Last price 12.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sunshine Silver Mining & Refining Company (SSMR) closed at 11.09 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 | 12.55 | 12.78 | 11.11 | 11.09 | 303,341 | -9.69% |
| 2026-10-30 | 12.45 | 12.67 | 12.06 | 12.28 | 2,969,944 | -7.25% |
| 2026-10-29 | 13.26 | 13.91 | 13.23 | 13.24 | 1,013,840 | -2.65% |
| 2026-10-28 | 14.13 | 14.75 | 13.255 | 13.6 | 1,326,787 | -4.09% |
| 2026-10-27 | 13.59 | 14.68 | 13.24 | 14.18 | 2,006,446 | +8.33% |
| 2026-10-26 | 13.23 | 13.44 | 12.67 | 13.09 | 616,403 | -1.06% |
| 2026-10-23 | 13.11 | 13.54 | 12.85 | 13.23 | 565,332 | +0.46% |
| 2026-10-22 | 12.81 | 13.57 | 12.64 | 13.17 | 710,114 | -0.83% |
| 2026-10-21 | 12.55 | 13.34 | 12.29 | 13.28 | 578,998 | +7.01% |
| 2026-10-20 | 11.5 | 12.66 | 11.38 | 12.41 | 469,389 | +6.98% |
| 2026-10-19 | 11.94 | 12.08 | 11.42 | 11.6 | 326,285 | +0.17% |
| 2026-10-16 | 12.08 | 12.51 | 11.555 | 11.58 | 274,319 | -3.98% |
| 2026-10-15 | 12.34 | 12.415 | 11.815 | 12.06 | 565,912 | -2.27% |
| 2026-10-14 | 13.11 | 13.395 | 11.58 | 12.34 | 753,619 | -9.80% |
| 2026-10-13 | 14.67 | 14.67 | 13.555 | 13.68 | 565,696 | -6.11% |
| 2026-10-12 | 14.75 | 15.1 | 14.51 | 14.57 | 158,310 | -2.15% |
| 2026-10-09 | 14.96 | 15.325 | 14.87 | 14.89 | 235,221 | +1.78% |
| 2026-10-08 | 14.83 | 15.16 | 14.09 | 14.63 | 299,397 | -1.75% |
| 2026-10-07 | 15 | 15.05 | 14.595 | 14.89 | 212,571 | -4.12% |
| 2026-10-06 | 15.4 | 15.69 | 15.24 | 15.53 | 199,646 | +1.97% |
| 2026-10-05 | 15.34 | 15.58 | 15.07 | 15.23 | 243,865 | -0.98% |
| 2026-10-02 | 15.3 | 15.8 | 15.16 | 15.38 | 253,091 | +2.74% |
| 2026-10-01 | 14.72 | 15.39 | 14.57 | 14.97 | 265,163 | +1.70% |
| 2026-09-30 | 15.24 | 15.24 | 14.71 | 14.72 | 441,167 | -1.27% |
| 2026-09-29 | 14.99 | 15.06 | 14.62 | 14.91 | 251,962 | +0.13% |
| 2026-09-28 | 14.74 | 15.2 | 14.51 | 14.89 | 284,649 | -3.00% |
| 2026-09-25 | 15.17 | 15.72 | 15.01 | 15.35 | 237,640 | +0.26% |
| 2026-09-24 | 15.51 | 15.63 | 14.98 | 15.31 | 382,143 | -2.67% |
| 2026-09-23 | 16.57 | 16.57 | 15.18 | 15.73 | 538,162 | -7.42% |
| 2026-09-22 | 16.45 | 17.15 | 16 | 16.99 | 551,571 | +5.20% |
| 2026-09-21 | 17.24 | 17.28 | 15.66 | 16.15 | 726,753 | -6.00% |
| 2026-09-18 | 16.54 | 17.51 | 16.22 | 17.18 | 5,611,829 | +4.50% |
| 2026-09-17 | 16.33 | 17.1 | 16.185 | 16.44 | 735,511 | +4.51% |
| 2026-09-16 | 16.4 | 17.13 | 15.41 | 15.73 | 624,361 | -2.05% |
| 2026-09-15 | 16.65 | 17.33 | 15.89 | 16.06 | 446,349 | -3.37% |
| 2026-09-14 | 16.45 | 17.17 | 16.26 | 16.62 | 579,562 | -1.77% |
| 2026-09-11 | 17.28 | 17.88 | 16.75 | 16.92 | 379,927 | +0.53% |
| 2026-09-10 | 17.4 | 17.7 | 16.6 | 16.83 | 338,358 | -5.87% |
| 2026-09-09 | 18.03 | 18.36 | 17.65 | 17.88 | 313,140 | +1.25% |
| 2026-09-08 | 17.68 | 18.44 | 17.57 | 17.66 | 294,543 | +1.20% |
| 2026-09-04 | 17.43 | 17.81 | 17.255 | 17.45 | 208,532 | -2.24% |
| 2026-09-03 | 18.26 | 18.614 | 17.55 | 17.85 | 290,513 | +0.17% |
| 2026-09-02 | 17.12 | 18.21 | 17 | 17.82 | 301,672 | +6.13% |
| 2026-09-01 | 17.11 | 17.55 | 16.48 | 16.79 | 208,658 | -4.22% |
| 2026-08-31 | 18.23 | 18.541 | 17.221 | 17.53 | 279,486 | -3.42% |
| 2026-08-28 | 19.06 | 19.555 | 17.95 | 18.15 | 234,660 | -3.51% |
| 2026-08-27 | 18.11 | 19.36 | 18.024 | 18.81 | 126,052 | +2.56% |
| 2026-08-26 | 18.27 | 19.26 | 18.02 | 18.34 | 183,866 | -1.40% |
| 2026-08-25 | 18.94 | 19.61 | 18.41 | 18.6 | 283,458 | -1.80% |
| 2026-08-24 | 18.8 | 19.326 | 18.18 | 18.94 | 355,111 | +1.61% |
| 2026-08-21 | 17.53 | 19.37 | 17.5 | 18.64 | 540,769 | +6.82% |
| 2026-08-20 | 16.94 | 17.5 | 16.463 | 17.45 | 153,952 | +2.05% |
| 2026-08-19 | 16.24 | 17.44 | 15.91 | 17.1 | 226,720 | +7.28% |
| 2026-08-18 | 16.13 | 16.145 | 15.5 | 15.94 | 158,616 | -0.38% |
| 2026-08-17 | 15.9 | 16.55 | 15.655 | 16 | 309,826 | -0.37% |
| 2026-08-14 | 16.24 | 16.44 | 15.475 | 16.06 | 210,133 | -1.11% |
| 2026-08-13 | 16.57 | 16.895 | 15.84 | 16.24 | 328,680 | -6.13% |
| 2026-08-12 | 17.2 | 17.397 | 16.745 | 17.3 | 196,456 | +1.76% |
| 2026-08-11 | 17.06 | 17.45 | 16.77 | 17 | 114,589 | +1.01% |
| 2026-08-10 | 16.23 | 16.92 | 16.19 | 16.83 | 315,776 | +4.73% |
| 2026-08-07 | 15.81 | 16.7 | 15.6 | 16.07 | 410,940 | +4.15% |
| 2026-08-06 | 15.81 | 16.666 | 14.8 | 15.43 | 145,465 | -4.28% |
| 2026-08-05 | 14.95 | 16.37 | 14.95 | 16.12 | 306,744 | +10.11% |
| 2026-08-04 | 15 | 15.2 | 14.42 | 14.64 | 102,470 | -1.28% |
| 2026-08-03 | 14.57 | 15.085 | 14.27 | 14.83 | 70,131 | +3.20% |
| 2026-07-31 | 14.36 | 14.48 | 13.429 | 14.37 | 97,121 | +0.84% |
| 2026-07-30 | 13.54 | 14.28 | 13.18 | 14.25 | 183,785 | +4.63% |
| 2026-07-29 | 13.87 | 14.09 | 13.1 | 13.62 | 167,176 | -2.51% |
| 2026-07-28 | 15 | 15 | 13.37 | 13.97 | 133,111 | -6.74% |
| 2026-07-27 | 14.48 | 15.19 | 14.1 | 14.98 | 143,290 | +4.10% |
| 2026-07-24 | 14.31 | 14.92 | 14.06 | 14.39 | 361,165 | +0.21% |
| 2026-07-23 | 15.03 | 15.066 | 14.085 | 14.36 | 104,405 | -4.01% |
| 2026-07-22 | 14.18 | 15.2 | 13.66 | 14.96 | 281,934 | +5.65% |
| 2026-07-21 | 13.43 | 14.245 | 13.18 | 14.16 | 54,360 | +7.11% |
| 2026-07-20 | 13.22 | 13.27 | 12.91 | 13.22 | 42,571 | +1.93% |
| 2026-07-17 | 13.24 | 13.293 | 12.9 | 12.97 | 56,307 | -1.59% |
| 2026-07-16 | 13 | 13.265 | 12.93 | 13.18 | 74,497 | -0.45% |
| 2026-07-15 | 13.05 | 13.5 | 12.92 | 13.24 | 143,277 | +2.16% |
| 2026-07-14 | 13.2 | 13.25 | 12.95 | 12.96 | 55,694 | -1.52% |
| 2026-07-13 | 13.19 | 13.8 | 12.98 | 13.16 | 69,442 | +0.53% |
| 2026-07-10 | 12.82 | 13.38 | 12.51 | 13.09 | 70,562 | +1.47% |
| 2026-07-09 | 12.63 | 13.81 | 12.58 | 12.9 | 230,728 | +2.95% |
| 2026-07-08 | 13.49 | 13.613 | 12.52 | 12.53 | 169,543 | -8.81% |
| 2026-07-07 | 14.42 | 14.99 | 13.22 | 13.74 | 235,522 | -5.24% |
| 2026-07-06 | 14.57 | 14.865 | 14.225 | 14.5 | 165,317 | -0.62% |
| 2026-07-02 | 13.64 | 14.88 | 13.61 | 14.59 | 204,785 | +6.81% |
| 2026-07-01 | 13.52 | 14.64 | 13.35 | 13.66 | 185,623 | +3.33% |
| 2026-06-30 | 13.35 | 13.905 | 13.13 | 13.22 | 177,290 | -1.49% |
| 2026-06-29 | 13.6 | 13.78 | 13.2 | 13.42 | 53,641 | +0.00% |
| 2026-06-26 | 13.28 | 14.03 | 12.96 | 13.42 | 135,469 | +0.98% |
| 2026-06-25 | 12.9 | 13.5 | 12.687 | 13.29 | 67,023 | +4.07% |
| 2026-06-24 | 13 | 13 | 12.56 | 12.77 | 216,841 | -2.52% |
| 2026-06-23 | 13.73 | 13.88 | 13.02 | 13.1 | 126,407 | -5.62% |
| 2026-06-22 | 13.55 | 14.075 | 13.03 | 13.88 | 120,264 | +1.39% |
| 2026-06-18 | 14.08 | 14.09 | 12.91 | 13.69 | 263,986 | -2.14% |
| 2026-06-17 | 14.64 | 14.8 | 13.8 | 13.99 | 349,104 | -4.31% |
| 2026-06-16 | 15.05 | 15.626 | 14.42 | 14.62 | 203,781 | -2.73% |
| 2026-06-15 | 15.32 | 15.83 | 14.91 | 15.03 | 146,475 | +0.20% |
| 2026-06-12 | 14.83 | 15.07 | 14.35 | 15 | 179,676 | +2.53% |
| 2026-06-11 | 13.79 | 14.63 | 13.79 | 14.63 | 199,864 | +4.80% |
| 2026-06-10 | 14.25 | 14.5 | 13.8 | 13.96 | 428,907 | -3.72% |
| 2026-06-09 | 14.79 | 15.451 | 14.29 | 14.5 | 436,716 | -1.96% |
| 2026-06-08 | 14.34 | 14.97 | 14 | 14.79 | 531,375 | +5.64% |
| 2026-06-05 | 15.41 | 15.41 | 13.75 | 14 | 1,059,805 | -18.37% |