SSR Mining (SSRM) Historical Prices

Time Period

Events

SSRM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	27.00	27.04	25.92	26.48	26.48	-6.33%	2,769,834	1.13
Oct 29, 2026	28.82	29.05	28.11	28.27	28.27	-4.75%	1,874,026	0.76
Oct 28, 2026	29.09	29.69	28.75	29.68	29.68	+1.44%	1,778,538	0.72
Oct 27, 2026	28.49	29.30	28.18	29.26	29.26	+3.10%	1,811,744	0.72
Oct 26, 2026	28.51	28.72	27.74	28.38	28.38	+0.00%	1,521,351	0.60
Oct 23, 2026	28.96	29.15	27.96	28.38	28.38	-2.81%	1,953,094	0.76
Oct 22, 2026	30.07	30.10	29.06	29.20	29.20	-7.18%	2,474,834	0.96
Oct 21, 2026	31.59	31.66	30.91	31.46	31.46	+0.61%	1,959,293	0.76
Oct 20, 2026	31.17	32.26	30.80	31.27	31.27	-0.70%	1,400,153	0.54
Oct 19, 2026	31.64	32.01	31.40	31.49	31.49	-1.13%	1,381,954	0.53
Oct 16, 2026	31.62	32.34	31.36	31.85	31.85	+0.31%	2,333,916	0.89
Oct 15, 2026	31.31	31.77	30.44	31.75	31.75	+3.42%	2,545,104	0.96
Oct 14, 2026	32.00	32.46	30.11	30.70	30.70	-7.25%	4,192,444	1.59
Oct 13, 2026	35.51	35.51	32.38	33.10	33.10	-6.60%	3,897,809	1.49
Oct 12, 2026	34.96	35.66	34.81	35.44	35.44	-0.20%	1,219,877	0.46
Oct 09, 2026	34.56	35.75	34.38	35.51	35.51	+5.62%	2,097,007	0.79
Oct 08, 2026	32.53	33.87	32.53	33.62	33.62	+2.66%	1,889,910	0.71
Oct 07, 2026	32.80	33.25	32.40	32.75	32.75	-4.46%	2,170,066	0.81
Oct 06, 2026	34.18	34.74	33.32	34.28	34.28	+1.09%	2,381,556	0.89
Oct 05, 2026	33.47	34.14	32.89	33.91	33.91	+1.92%	2,082,651	0.77
Oct 02, 2026	34.00	34.21	33.09	33.27	33.27	-0.45%	2,079,357	0.77
Oct 01, 2026	33.30	34.02	32.85	33.42	33.42	+0.30%	2,365,032	0.87
Sep 30, 2026	34.43	34.44	33.15	33.32	33.32	-1.83%	2,232,864	0.83
Sep 29, 2026	33.99	34.37	33.48	33.94	33.94	+0.30%	1,696,304	0.62
Sep 28, 2026	33.64	34.60	33.45	33.84	33.84	-5.16%	2,093,916	0.76
Sep 25, 2026	35.79	35.88	34.75	35.68	35.68	-0.39%	1,745,783	0.63
Sep 24, 2026	35.70	35.93	34.84	35.82	35.82	-1.32%	1,915,688	0.69
Sep 23, 2026	37.10	37.32	36.16	36.30	36.30	-5.22%	3,196,743	1.09
Sep 22, 2026	36.52	38.67	36.24	38.30	38.30	+4.62%	3,120,533	1.07
Sep 21, 2026	36.66	36.66	35.82	36.61	36.61	+0.77%	2,476,325	0.85
Sep 18, 2026	36.42	36.45	35.75	36.33	36.33	+0.51%	4,773,144	1.64
Sep 17, 2026	36.82	36.94	35.89	36.15	36.15	+2.63%	1,623,702	0.56
Sep 16, 2026	35.83	36.18	34.51	35.22	35.22	-0.06%	3,147,731	1.10
Sep 15, 2026	35.11	35.30	34.15	35.24	35.24	+1.24%	1,584,771	0.54
Sep 14, 2026	34.91	35.31	34.36	34.81	34.81	-3.95%	2,585,198	0.87
Sep 11, 2026	36.80	37.42	35.96	36.24	36.24	+0.08%	1,619,028	0.54
Sep 10, 2026	36.04	36.73	35.75	36.21	36.21	-3.70%	1,746,767	0.58
Sep 09, 2026	37.69	38.25	36.87	37.60	37.60	+1.79%	1,783,033	0.59
Sep 08, 2026	37.04	37.41	36.77	36.94	36.94	-0.57%	1,837,931	0.60
Sep 07, 2026	37.66	38.33	37.15	37.15	37.15	+0.00%	0	0.00
Sep 04, 2026	37.66	38.33	37.15	37.15	37.15	-4.47%	2,534,211	0.81
Sep 03, 2026	39.44	39.44	38.29	38.89	38.89	+3.02%	2,283,453	0.73
Sep 02, 2026	36.97	37.91	36.86	37.75	37.75	+5.36%	2,170,514	0.69
Sep 01, 2026	36.11	37.85	35.69	35.83	35.83	-4.73%	3,753,223	1.21
Aug 31, 2026	37.17	37.68	36.54	37.61	37.61	+0.86%	2,877,268	0.93
Aug 28, 2026	39.26	39.39	36.86	37.29	37.29	-4.41%	2,129,230	0.69
Aug 27, 2026	37.86	39.04	37.77	39.01	39.01	+2.42%	1,683,662	0.54
Aug 26, 2026	38.41	38.81	38.01	38.09	38.09	-2.86%	1,941,341	0.62
Aug 25, 2026	37.75	39.43	37.47	39.21	39.21	+1.55%	2,654,183	0.85
Aug 24, 2026	38.32	38.80	37.52	38.61	38.61	+2.22%	2,570,114	0.83

SSR Mining historical prices

SSR Mining (SSRM) Historical Prices

Become an Expert with TipRanks Premium