SSR Mining Inc. - Common Stock (SSRM)

Last Price27.30

Change+0.32 (1.19%)

NASDAQ · Last Trade: Nov 13th, 11:08 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For SSR Mining Inc. - Common Stock (SSRM)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	26.97	27.39	26.55	26.98	2,086,378	26.95
11/11/2026	28.50	28.52	27.86	28.07	1,829,917	28.04
11/10/2026	28.33	29.03	27.96	28.20	2,864,466	28.17
11/09/2026	29.26	30.10	29.09	29.66	2,018,055	29.63
11/06/2026	27.50	28.50	27.17	28.38	2,824,519	28.35
11/05/2026	28.96	29.20	26.64	27.92	3,161,891	27.89
11/04/2026	25.98	28.66	25.58	28.15	6,274,453	28.12
11/03/2026	26.90	26.91	25.86	26.16	1,958,097	26.13
11/02/2026	27.27	27.63	26.72	26.74	2,516,002	26.71
10/30/2026	27.00	27.04	25.91	26.48	2,786,601	26.45
10/29/2026	28.82	29.05	28.11	28.27	1,904,564	28.24
10/28/2026	29.09	29.69	28.75	29.68	1,857,256	29.65
10/27/2026	28.49	29.30	28.18	29.26	1,812,044	29.23
10/26/2026	28.51	28.72	27.74	28.38	1,579,560	28.35
10/23/2026	28.96	29.15	27.96	28.38	2,050,749	28.35
10/22/2026	30.07	30.10	29.06	29.20	2,558,008	29.17
10/21/2026	31.59	31.66	30.91	31.46	1,959,292	31.43
10/20/2026	31.17	32.26	30.80	31.27	1,400,151	31.24
10/19/2026	31.64	32.01	31.40	31.49	1,382,780	31.45
10/16/2026	31.62	32.34	31.36	31.85	2,336,606	31.81
10/15/2026	31.30	31.77	30.44	31.75	2,544,997	31.71
10/14/2026	32.00	32.46	30.11	30.70	4,192,303	30.67
10/13/2026	35.51	35.51	32.38	33.10	3,897,683	33.06
10/12/2026	34.96	35.66	34.81	35.44	1,219,876	35.40
10/09/2026	34.56	35.75	34.38	35.51	2,097,008	35.47
10/08/2026	32.53	33.87	32.53	33.62	1,889,908	33.58
10/07/2026	32.80	33.25	32.40	32.75	2,170,036	32.71
10/06/2026	34.18	34.73	33.32	34.28	2,381,555	34.24
10/05/2026	33.47	34.14	32.88	33.91	2,085,615	33.87
10/02/2026	34.00	34.20	33.09	33.27	2,152,257	33.23
10/01/2026	33.30	34.02	32.85	33.42	2,369,246	33.38
9/30/2026	34.43	34.44	33.15	33.32	2,232,763	33.28
9/29/2026	33.99	34.37	33.48	33.94	1,696,301	33.90
9/28/2026	33.64	34.60	33.45	33.84	2,093,811	33.80
9/25/2026	35.79	35.88	34.75	35.68	1,745,784	35.64
9/24/2026	35.70	35.93	34.84	35.82	1,915,686	35.78
9/23/2026	37.10	37.31	36.16	36.30	3,196,741	36.26
9/22/2026	36.52	38.67	36.24	38.30	3,120,377	38.26
9/21/2026	36.66	36.66	35.82	36.61	2,475,399	36.57
9/18/2026	36.42	36.45	35.75	36.33	4,773,144	36.29
9/17/2026	36.81	36.94	35.89	36.15	1,623,912	36.10
9/16/2026	35.83	36.18	34.51	35.22	3,147,697	35.18
9/15/2026	35.11	35.30	34.15	35.24	1,584,765	35.20
9/14/2026	34.91	35.31	34.36	34.81	2,587,280	34.77
9/11/2026	36.80	37.42	35.96	36.24	1,716,929	36.20
9/10/2026	36.04	36.73	35.75	36.21	1,746,761	36.17
9/09/2026	37.69	38.24	36.87	37.60	1,782,998	37.56
9/08/2026	37.04	37.41	36.77	36.94	1,837,884	36.90
9/04/2026	37.66	38.33	37.15	37.15	2,571,383	37.11
9/03/2026	39.44	39.44	38.29	38.89	2,314,453	38.85
9/02/2026	36.97	37.91	36.86	37.75	2,170,504	37.71
9/01/2026	36.10	37.85	35.69	35.83	3,989,627	35.79
8/31/2026	37.17	37.67	36.54	37.61	2,876,880	37.57
8/28/2026	39.26	39.39	36.86	37.29	2,130,246	37.25
8/27/2026	37.86	39.04	37.77	39.01	1,683,134	38.97
8/26/2026	38.41	38.81	38.01	38.09	1,941,312	38.05
8/25/2026	37.74	39.42	37.47	39.21	2,737,140	39.17
8/24/2026	38.32	38.80	37.52	38.61	2,569,511	38.57
8/21/2026	38.40	38.40	36.81	37.77	4,121,721	37.73
8/20/2026	35.08	36.98	35.00	36.83	3,844,243	36.79
8/19/2026	33.76	35.44	33.62	35.38	3,707,931	35.34
8/18/2026	32.26	32.65	31.51	31.69	1,665,163	31.65
8/17/2026	32.31	33.23	32.18	32.78	1,846,827	32.74
8/14/2026	32.05	32.75	31.91	32.19	1,716,236	32.15
8/13/2026	32.14	32.15	31.35	31.83	2,600,609	31.76