Skip to main content
SSR Mining Inc. (TSX:SSRM)
Canada flag Canada · Delayed Price · Currency is CAD
23.17
+0.93 (4.18%)
Aug 15, 2025, 4:00 PM EDT

SSR Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202522.8523.1822.5523.1723.174.18%461,367
Aug 14, 202522.4322.8722.1622.2422.24-1.24%286,844
Aug 13, 202522.4622.6522.2022.5222.521.26%634,800
Aug 12, 202521.8822.2821.4622.2422.243.63%668,546
Aug 11, 202520.4421.4720.2421.4621.462.63%556,629
Aug 8, 202520.5120.9620.3020.9120.912.50%523,014
Aug 7, 202521.2121.2720.1220.4020.40-2.67%772,000
Aug 6, 202518.8821.0018.8220.9620.9617.09%1,006,332
Aug 5, 202517.4017.9117.1617.9017.907.44%545,620
Aug 1, 202516.7816.9516.3616.6616.660.66%255,200
Jul 31, 202516.7416.8816.4416.5516.55-0.84%288,600
Jul 30, 202516.7317.0716.5716.6916.69-1.36%322,203
Jul 29, 202516.7417.0116.7316.9216.920.95%227,000
Jul 28, 202517.0217.0216.5916.7616.76-2.05%340,200
Jul 25, 202517.0617.2816.9017.1117.11-0.12%245,737
Jul 24, 202517.1217.3216.8717.1317.13-0.98%177,900
Jul 23, 202517.3317.7317.2317.3017.30-1.14%224,015
Jul 22, 202517.1117.6616.9517.5017.502.40%438,845
Jul 21, 202516.4217.3016.4217.0917.095.36%502,300
Jul 18, 202516.7516.7516.0616.2216.22-2.70%461,218
Jul 17, 202516.8716.8916.3516.6716.67-1.83%406,515
Jul 16, 202517.8217.8616.9716.9816.98-3.96%333,000
Jul 15, 202517.4317.7917.1017.6817.681.55%372,100
Jul 14, 202517.4117.8617.3317.4117.410.69%507,825
Jul 11, 202517.0917.5016.9717.2917.291.95%481,231
Jul 10, 202517.0717.0716.6416.9616.960.06%570,039
Jul 9, 202516.8217.0316.6716.9516.950.95%308,746
Jul 8, 202518.3218.3216.7216.7916.79-8.70%488,500
Jul 7, 202517.7018.4117.4818.3918.392.28%224,700
Jul 4, 202518.0518.0917.9517.9817.980.28%43,000
Jul 3, 202517.8718.2617.6517.9317.930.28%218,323
Jul 2, 202517.6317.9417.2617.8817.882.94%314,500
Jun 30, 202517.0217.3916.8217.3717.373.02%371,000
Jun 27, 202516.7416.9216.4716.8616.86-2.09%652,500
Jun 26, 202517.0817.2716.8317.2217.221.18%314,800
Jun 25, 202517.0017.1116.6517.0217.020.53%570,603
Jun 24, 202517.3017.3016.5916.9316.93-5.42%772,303
Jun 23, 202517.5318.1217.4917.9017.902.17%350,600
Jun 20, 202517.8318.4517.4917.5217.52-2.01%731,900
Jun 19, 202518.0918.0917.8317.8817.88-0.22%51,000
Jun 18, 202517.6618.2217.4817.9217.921.99%597,216
Jun 17, 202517.6217.6317.1717.5717.570.23%403,414
Jun 16, 202517.2117.9217.0817.5317.531.21%668,000
Jun 13, 202517.0817.5216.9117.3217.322.42%842,400
Jun 12, 202517.0217.1716.8416.9116.910.18%160,300
Jun 11, 202516.9417.1116.7316.8816.88-301,409
Jun 10, 202517.5617.5616.7916.8816.88-3.60%253,211
Jun 9, 202517.4617.7317.4017.5117.510.23%409,000
Jun 6, 202517.5118.2517.1817.4717.470.23%296,600
Jun 5, 202517.3417.9717.2317.4317.433.20%670,800