Sunshine Silver Mining & Refining Company SSMR
NYSE · United States · Non-Energy Minerals
$14.82+0.10 (+0.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.72 | -1.27% | $15.24 | $15.24 | $14.71 | 447.90K |
| 2026-09-29 | $14.91 | +0.13% | $14.99 | $15.06 | $14.62 | 252.00K |
| 2026-09-28 | $14.89 | -3.00% | $14.74 | $15.20 | $14.51 | 284.70K |
| 2026-09-25 | $15.35 | +0.26% | $15.17 | $15.72 | $15.01 | 238.50K |
| 2026-09-24 | $15.31 | -2.67% | $15.51 | $15.63 | $14.98 | 382.10K |
| 2026-09-23 | $15.73 | -7.42% | $16.57 | $16.57 | $15.18 | 538.20K |
| 2026-09-22 | $16.99 | +5.20% | $16.45 | $17.15 | $16.00 | 553.00K |
| 2026-09-21 | $16.15 | -6.00% | $17.24 | $17.28 | $15.66 | 727.30K |
| 2026-09-18 | $17.18 | +4.50% | $16.54 | $17.51 | $16.22 | 5.61M |
| 2026-09-17 | $16.44 | +4.51% | $16.33 | $17.10 | $16.19 | 735.50K |
| 2026-09-16 | $15.73 | -2.05% | $16.40 | $17.13 | $15.41 | 624.30K |
| 2026-09-15 | $16.06 | -3.37% | $16.65 | $17.33 | $15.89 | 446.80K |
| 2026-09-14 | $16.62 | -1.77% | $16.45 | $17.17 | $16.26 | 579.60K |
| 2026-09-11 | $16.92 | +0.53% | $17.28 | $17.88 | $16.75 | 379.90K |
| 2026-09-10 | $16.83 | -5.87% | $17.40 | $17.70 | $16.60 | 338.40K |
| 2026-09-09 | $17.88 | +1.25% | $18.03 | $18.36 | $17.65 | 313.10K |
| 2026-09-08 | $17.66 | +1.20% | $17.68 | $18.44 | $17.57 | 296.60K |
| 2026-09-04 | $17.45 | -2.24% | $17.43 | $17.81 | $17.26 | 208.50K |
| 2026-09-03 | $17.85 | +0.17% | $18.26 | $18.61 | $17.55 | 290.50K |
| 2026-09-02 | $17.82 | +6.13% | $17.12 | $18.21 | $17.00 | 302.70K |
| 2026-09-01 | $16.79 | -4.22% | $17.11 | $17.55 | $16.48 | 208.70K |
| 2026-08-31 | $17.53 | -3.42% | $18.23 | $18.54 | $17.22 | 279.50K |
| 2026-08-28 | $18.15 | -3.51% | $19.06 | $19.56 | $17.95 | 234.70K |
| 2026-08-27 | $18.81 | +2.56% | $18.11 | $19.36 | $18.02 | 126.10K |
| 2026-08-26 | $18.34 | -1.40% | $18.27 | $19.26 | $18.02 | 184.10K |
| 2026-08-25 | $18.60 | -1.80% | $18.94 | $19.61 | $18.41 | 283.80K |
| 2026-08-24 | $18.94 | +1.61% | $18.80 | $19.33 | $18.18 | 355.10K |
| 2026-08-21 | $18.64 | +6.82% | $17.53 | $19.37 | $17.50 | 541.30K |
| 2026-08-20 | $17.45 | +2.05% | $16.94 | $17.50 | $16.46 | 155.40K |
| 2026-08-19 | $17.10 | +7.28% | $16.24 | $17.44 | $15.91 | 226.70K |
| 2026-08-18 | $15.94 | -0.38% | $16.13 | $16.14 | $15.50 | 158.60K |
| 2026-08-17 | $16.00 | -0.37% | $15.90 | $16.55 | $15.66 | 309.80K |
| 2026-08-14 | $16.06 | -1.11% | $16.24 | $16.44 | $15.48 | 210.20K |
| 2026-08-13 | $16.24 | -6.13% | $16.57 | $16.90 | $15.84 | 328.70K |
| 2026-08-12 | $17.30 | +1.76% | $17.20 | $17.40 | $16.75 | 196.50K |
| 2026-08-11 | $17.00 | +1.01% | $17.06 | $17.45 | $16.77 | 114.60K |
| 2026-08-10 | $16.83 | +4.73% | $16.23 | $16.92 | $16.19 | 315.90K |
| 2026-08-07 | $16.07 | +4.15% | $15.81 | $16.70 | $15.60 | 411.30K |
| 2026-08-06 | $15.43 | -4.28% | $15.81 | $16.67 | $14.80 | 146.20K |
| 2026-08-05 | $16.12 | +10.11% | $14.95 | $16.37 | $14.95 | 309.30K |
| 2026-08-04 | $14.64 | -1.28% | $15.00 | $15.20 | $14.42 | 102.50K |
| 2026-08-03 | $14.83 | +3.20% | $14.57 | $15.09 | $14.27 | 70.10K |
| 2026-07-31 | $14.37 | +0.84% | $14.36 | $14.48 | $13.43 | 97.10K |
| 2026-07-30 | $14.25 | +4.63% | $13.54 | $14.28 | $13.18 | 183.80K |
| 2026-07-29 | $13.62 | -2.51% | $13.87 | $14.09 | $13.10 | 171.60K |
| 2026-07-28 | $13.97 | -6.74% | $15.00 | $15.00 | $13.37 | 133.10K |
| 2026-07-27 | $14.98 | +4.10% | $14.48 | $15.19 | $14.10 | 143.30K |
| 2026-07-24 | $14.39 | +0.21% | $14.31 | $14.92 | $14.06 | 361.20K |
| 2026-07-23 | $14.36 | -4.01% | $15.03 | $15.07 | $14.09 | 104.40K |
| 2026-07-22 | $14.96 | +5.65% | $14.18 | $15.20 | $13.66 | 281.90K |
| 2026-07-21 | $14.16 | +7.11% | $13.43 | $14.25 | $13.18 | 54.40K |
| 2026-07-20 | $13.22 | +1.93% | $13.22 | $13.27 | $12.91 | 42.60K |
| 2026-07-17 | $12.97 | -1.59% | $13.24 | $13.29 | $12.90 | 56.30K |
| 2026-07-16 | $13.18 | -0.45% | $13.00 | $13.27 | $12.93 | 74.50K |
| 2026-07-15 | $13.24 | +2.16% | $13.05 | $13.50 | $12.92 | 143.40K |
| 2026-07-14 | $12.96 | -1.52% | $13.20 | $13.25 | $12.95 | 55.70K |
| 2026-07-13 | $13.16 | +0.53% | $13.19 | $13.80 | $12.98 | 69.40K |
| 2026-07-10 | $13.09 | +1.47% | $12.82 | $13.38 | $12.51 | 70.60K |
| 2026-07-09 | $12.90 | +2.95% | $12.63 | $13.81 | $12.58 | 230.70K |
| 2026-07-08 | $12.53 | -8.81% | $13.49 | $13.61 | $12.52 | 169.50K |
| 2026-07-07 | $13.74 | -5.24% | $14.42 | $14.99 | $13.22 | 235.50K |
| 2026-07-06 | $14.50 | -0.62% | $14.57 | $14.87 | $14.23 | 165.30K |
| 2026-07-02 | $14.59 | +6.81% | $13.64 | $14.88 | $13.61 | 204.80K |
| 2026-07-01 | $13.66 | +3.33% | $13.52 | $14.64 | $13.35 | 185.60K |
| 2026-06-30 | $13.22 | -1.49% | $13.35 | $13.91 | $13.13 | 177.30K |
| 2026-06-29 | $13.42 | 0.00% | $13.60 | $13.78 | $13.20 | 53.60K |
| 2026-06-26 | $13.42 | +0.98% | $13.28 | $14.03 | $12.96 | 135.50K |
| 2026-06-25 | $13.29 | +4.07% | $12.90 | $13.50 | $12.69 | 67.00K |
| 2026-06-24 | $12.77 | -2.52% | $13.00 | $13.00 | $12.56 | 216.90K |
| 2026-06-23 | $13.10 | -5.62% | $13.73 | $13.88 | $13.02 | 126.40K |
| 2026-06-22 | $13.88 | +1.39% | $13.55 | $14.08 | $13.03 | 120.30K |
| 2026-06-18 | $13.69 | -2.14% | $14.08 | $14.09 | $12.91 | 264.00K |
| 2026-06-17 | $13.99 | -4.31% | $14.64 | $14.80 | $13.80 | 349.10K |
| 2026-06-16 | $14.62 | -2.73% | $15.05 | $15.63 | $14.42 | 203.80K |
| 2026-06-15 | $15.03 | +0.20% | $15.32 | $15.83 | $14.91 | 146.50K |
| 2026-06-12 | $15.00 | +2.53% | $14.83 | $15.07 | $14.35 | 179.70K |
| 2026-06-11 | $14.63 | +4.80% | $13.79 | $14.63 | $13.79 | 199.80K |
| 2026-06-10 | $13.96 | -3.72% | $14.25 | $14.50 | $13.80 | 428.90K |
| 2026-06-09 | $14.50 | -1.96% | $14.79 | $15.45 | $14.29 | 437.50K |
| 2026-06-08 | $14.79 | +5.64% | $14.34 | $14.97 | $14.00 | 534.30K |
| 2026-06-05 | $14.00 | -18.37% | $15.41 | $15.41 | $13.75 | 1.06M |
| 2026-06-04 | $17.15 | — | $15.00 | $17.15 | $14.00 | 2.38M |