SSR Mining Inc SSRM
NASDAQ · United States · Non-Energy Minerals
$33.64+0.32 (+0.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.37 | +0.15% | $33.30 | $33.49 | $32.85 | 336.10K |
| 2026-09-30 | $33.32 | -1.83% | $34.43 | $34.44 | $33.15 | 2.23M |
| 2026-09-29 | $33.94 | +0.30% | $33.99 | $34.37 | $33.48 | 1.70M |
| 2026-09-28 | $33.84 | -5.16% | $33.64 | $34.60 | $33.45 | 2.09M |
| 2026-09-25 | $35.68 | -0.39% | $35.79 | $35.88 | $34.75 | 1.75M |
| 2026-09-24 | $35.82 | -1.32% | $35.70 | $35.93 | $34.84 | 1.92M |
| 2026-09-23 | $36.30 | -5.22% | $37.10 | $37.32 | $36.16 | 3.20M |
| 2026-09-22 | $38.30 | +4.62% | $36.52 | $38.67 | $36.24 | 3.12M |
| 2026-09-21 | $36.61 | +0.77% | $36.66 | $36.66 | $35.82 | 2.47M |
| 2026-09-18 | $36.33 | +0.50% | $36.42 | $36.45 | $35.75 | 4.77M |
| 2026-09-17 | $36.15 | +2.64% | $36.82 | $36.94 | $35.89 | 1.62M |
| 2026-09-16 | $35.22 | -0.06% | $35.83 | $36.18 | $34.51 | 3.15M |
| 2026-09-15 | $35.24 | +1.24% | $35.11 | $35.30 | $34.15 | 1.58M |
| 2026-09-14 | $34.81 | -3.95% | $34.91 | $35.31 | $34.36 | 2.58M |
| 2026-09-11 | $36.24 | +0.08% | $36.80 | $37.42 | $35.96 | 1.61M |
| 2026-09-10 | $36.21 | -3.70% | $36.04 | $36.73 | $35.75 | 1.75M |
| 2026-09-09 | $37.60 | +1.79% | $37.69 | $38.25 | $36.87 | 1.78M |
| 2026-09-08 | $36.94 | -0.57% | $37.04 | $37.41 | $36.77 | 1.84M |
| 2026-09-04 | $37.15 | -4.47% | $37.66 | $38.33 | $37.15 | 2.53M |
| 2026-09-03 | $38.89 | +3.02% | $39.44 | $39.44 | $38.29 | 2.31M |
| 2026-09-02 | $37.75 | +5.36% | $36.97 | $37.91 | $36.86 | 2.17M |
| 2026-09-01 | $35.83 | -4.73% | $36.11 | $37.85 | $35.69 | 3.99M |
| 2026-08-31 | $37.61 | +0.86% | $37.17 | $37.68 | $36.54 | 2.88M |
| 2026-08-28 | $37.29 | -4.41% | $39.26 | $39.39 | $36.86 | 2.13M |
| 2026-08-27 | $39.01 | +2.42% | $37.86 | $39.04 | $37.77 | 1.68M |
| 2026-08-26 | $38.09 | -2.86% | $38.41 | $38.81 | $38.01 | 1.94M |
| 2026-08-25 | $39.21 | +1.55% | $37.75 | $39.43 | $37.47 | 2.74M |
| 2026-08-24 | $38.61 | +2.22% | $38.32 | $38.80 | $37.52 | 2.57M |
| 2026-08-21 | $37.77 | +2.55% | $38.40 | $38.40 | $36.82 | 4.12M |
| 2026-08-20 | $36.83 | +4.10% | $35.08 | $36.98 | $35.00 | 3.85M |
| 2026-08-19 | $35.38 | +11.64% | $33.76 | $35.44 | $33.62 | 3.71M |
| 2026-08-18 | $31.69 | -3.33% | $32.26 | $32.65 | $31.51 | 1.67M |
| 2026-08-17 | $32.78 | +1.83% | $32.31 | $33.23 | $32.18 | 1.85M |
| 2026-08-14 | $32.19 | +1.13% | $32.05 | $32.75 | $31.91 | 1.72M |
| 2026-08-13 | $31.83 | -2.12% | $32.14 | $32.15 | $31.35 | 2.60M |
| 2026-08-12 | $32.52 | +1.72% | $33.08 | $33.08 | $32.17 | 2.27M |
| 2026-08-11 | $31.97 | +1.82% | $31.29 | $32.00 | $31.27 | 2.07M |
| 2026-08-10 | $31.40 | -1.20% | $31.67 | $31.77 | $30.95 | 3.73M |
| 2026-08-07 | $31.78 | +10.46% | $30.20 | $31.78 | $30.20 | 4.29M |
| 2026-08-06 | $28.77 | -0.79% | $28.34 | $29.78 | $28.22 | 2.92M |
| 2026-08-05 | $29.00 | +9.10% | $27.32 | $29.47 | $27.30 | 5.66M |
| 2026-08-04 | $26.58 | -1.52% | $27.85 | $28.00 | $26.53 | 4.77M |
| 2026-08-03 | $26.99 | +5.35% | $25.39 | $27.10 | $25.33 | 3.42M |
| 2026-07-31 | $25.62 | -3.97% | $25.95 | $26.24 | $24.98 | 2.17M |
| 2026-07-30 | $26.68 | +6.68% | $25.90 | $26.71 | $25.45 | 3.66M |
| 2026-07-29 | $25.01 | -1.57% | $25.24 | $25.72 | $24.17 | 4.05M |
| 2026-07-28 | $25.41 | -3.35% | $25.87 | $25.87 | $24.74 | 2.86M |
| 2026-07-27 | $26.29 | -2.12% | $26.95 | $27.26 | $25.90 | 3.33M |
| 2026-07-24 | $26.86 | -1.25% | $27.52 | $27.69 | $26.82 | 2.72M |
| 2026-07-23 | $27.20 | -3.13% | $27.30 | $27.69 | $26.47 | 1.91M |
| 2026-07-22 | $28.08 | +3.20% | $27.73 | $28.74 | $27.73 | 2.57M |
| 2026-07-21 | $27.21 | +8.62% | $25.78 | $27.30 | $25.64 | 3.46M |
| 2026-07-20 | $25.05 | -2.03% | $25.33 | $25.78 | $24.91 | 2.98M |
| 2026-07-17 | $25.57 | -1.24% | $25.41 | $26.09 | $25.01 | 3.75M |
| 2026-07-16 | $25.89 | -4.99% | $26.47 | $26.70 | $25.67 | 2.80M |
| 2026-07-15 | $27.25 | -2.01% | $27.54 | $28.09 | $26.43 | 2.99M |
| 2026-07-14 | $27.81 | -0.29% | $29.00 | $29.29 | $27.75 | 3.08M |
| 2026-07-13 | $27.89 | -2.41% | $28.07 | $28.55 | $27.37 | 2.19M |
| 2026-07-10 | $28.58 | -1.96% | $28.72 | $29.11 | $28.18 | 2.51M |
| 2026-07-09 | $29.15 | +3.37% | $28.84 | $29.48 | $28.60 | 2.27M |
| 2026-07-08 | $28.20 | -5.72% | $29.05 | $29.69 | $27.04 | 3.44M |
| 2026-07-07 | $29.91 | -2.38% | $30.40 | $30.85 | $29.50 | 3.20M |
| 2026-07-06 | $30.64 | +0.07% | $31.44 | $31.69 | $30.04 | 2.59M |
| 2026-07-02 | $30.62 | +6.21% | $29.78 | $30.94 | $29.61 | 4.11M |
| 2026-07-01 | $28.83 | +1.94% | $28.10 | $30.01 | $28.00 | 3.55M |
| 2026-06-30 | $28.28 | -0.35% | $28.48 | $28.50 | $27.24 | 3.09M |
| 2026-06-29 | $28.38 | -3.40% | $28.63 | $28.93 | $27.85 | 3.33M |
| 2026-06-26 | $29.38 | +3.23% | $28.80 | $29.81 | $28.77 | 11.93M |
| 2026-06-25 | $28.46 | +0.39% | $29.37 | $29.86 | $28.34 | 3.06M |
| 2026-06-24 | $28.35 | -3.11% | $28.00 | $28.97 | $27.81 | 3.06M |
| 2026-06-23 | $29.26 | -4.75% | $29.11 | $29.77 | $28.73 | 3.12M |
| 2026-06-22 | $30.72 | -0.74% | $30.00 | $31.10 | $29.94 | 2.71M |
| 2026-06-18 | $30.95 | -2.58% | $31.80 | $32.98 | $30.68 | 4.44M |
| 2026-06-17 | $31.77 | -0.19% | $31.83 | $33.84 | $31.71 | 6.08M |
| 2026-06-16 | $31.83 | +9.99% | $30.54 | $32.09 | $30.11 | 4.02M |
| 2026-06-15 | $28.94 | +6.28% | $29.40 | $30.03 | $28.65 | 3.24M |
| 2026-06-12 | $27.23 | +3.46% | $26.63 | $27.40 | $26.09 | 2.74M |
| 2026-06-11 | $26.32 | +7.17% | $24.64 | $26.34 | $24.40 | 2.79M |
| 2026-06-10 | $24.56 | -4.51% | $25.00 | $25.46 | $24.45 | 2.59M |
| 2026-06-09 | $25.72 | -3.34% | $26.87 | $26.88 | $24.61 | 3.20M |
| 2026-06-08 | $26.61 | -0.45% | $27.01 | $27.24 | $26.42 | 2.16M |
| 2026-06-05 | $26.73 | -9.27% | $28.46 | $28.48 | $26.59 | 2.97M |
| 2026-06-04 | $29.46 | +1.97% | $29.37 | $30.18 | $29.27 | 1.60M |
| 2026-06-03 | $28.89 | -3.09% | $29.54 | $30.02 | $28.86 | 2.90M |
| 2026-06-02 | $29.81 | -0.03% | $29.91 | $30.34 | $29.36 | 2.22M |
| 2026-06-01 | $29.82 | -4.48% | $30.32 | $30.46 | $28.98 | 3.03M |
| 2026-05-29 | $31.22 | +3.55% | $30.08 | $31.39 | $29.82 | 2.48M |
| 2026-05-28 | $30.15 | +1.48% | $29.38 | $30.52 | $28.68 | 2.04M |
| 2026-05-27 | $29.71 | -3.88% | $29.99 | $30.57 | $29.67 | 1.66M |
| 2026-05-26 | $30.91 | +4.00% | $30.87 | $31.49 | $30.43 | 1.80M |