SSR Mining Inc. (TSX:SSRM)
Canada
· Delayed Price · Currency is CAD 14.79
-1.38 (-8.53%)
May 12, 2025, 4:00 PM EDT
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.63 | 15.67 | 14.62 | 14.79 | 14.79 | -8.53% | 548,805 |
| May 9, 2025 | 15.36 | 16.18 | 15.15 | 16.17 | 16.17 | 7.73% | 571,934 |
| May 8, 2025 | 15.14 | 15.42 | 14.87 | 15.01 | 15.01 | -3.10% | 284,600 |
| May 7, 2025 | 14.88 | 15.94 | 14.67 | 15.49 | 15.49 | 2.72% | 656,400 |
| May 6, 2025 | 14.70 | 15.08 | 14.56 | 15.08 | 15.08 | 4.29% | 278,700 |
| May 5, 2025 | 14.22 | 14.53 | 13.96 | 14.46 | 14.46 | 4.56% | 284,116 |
| May 2, 2025 | 14.03 | 14.10 | 13.63 | 13.83 | 13.83 | -0.65% | 212,800 |
| May 1, 2025 | 14.30 | 14.35 | 13.87 | 13.92 | 13.92 | -5.18% | 267,600 |
| Apr 30, 2025 | 14.34 | 14.72 | 14.29 | 14.68 | 14.68 | 1.24% | 240,400 |
| Apr 29, 2025 | 14.49 | 14.63 | 14.23 | 14.50 | 14.50 | -1.23% | 311,409 |
| Apr 28, 2025 | 14.08 | 14.69 | 14.08 | 14.68 | 14.68 | 3.23% | 280,604 |
| Apr 25, 2025 | 13.87 | 14.32 | 13.83 | 14.22 | 14.22 | -0.49% | 363,043 |
| Apr 24, 2025 | 14.37 | 14.42 | 14.02 | 14.29 | 14.29 | 1.85% | 240,000 |
| Apr 23, 2025 | 13.85 | 14.36 | 13.80 | 14.03 | 14.03 | -2.23% | 373,048 |
| Apr 22, 2025 | 14.94 | 14.96 | 14.34 | 14.35 | 14.35 | -1.71% | 430,600 |
| Apr 21, 2025 | 15.26 | 15.39 | 14.28 | 14.60 | 14.60 | -2.60% | 304,900 |
| Apr 17, 2025 | 15.03 | 15.18 | 14.90 | 14.99 | 14.99 | -1.58% | 200,900 |
| Apr 16, 2025 | 15.48 | 15.72 | 15.06 | 15.23 | 15.23 | 0.86% | 385,348 |
| Apr 15, 2025 | 15.13 | 15.29 | 14.90 | 15.10 | 15.10 | 0.13% | 620,323 |
| Apr 14, 2025 | 14.59 | 15.25 | 14.59 | 15.08 | 15.08 | 1.89% | 736,233 |
| Apr 11, 2025 | 14.63 | 14.99 | 14.63 | 14.80 | 14.80 | 3.93% | 662,700 |
| Apr 10, 2025 | 14.11 | 14.64 | 14.00 | 14.24 | 14.24 | 0.49% | 357,345 |
| Apr 9, 2025 | 13.69 | 14.50 | 13.45 | 14.17 | 14.17 | 7.27% | 790,806 |
| Apr 8, 2025 | 13.70 | 13.91 | 13.05 | 13.21 | 13.21 | 1.30% | 438,800 |
| Apr 7, 2025 | 12.30 | 13.96 | 12.30 | 13.04 | 13.04 | 0.85% | 619,386 |
| Apr 4, 2025 | 13.54 | 13.78 | 12.51 | 12.93 | 12.93 | -8.94% | 507,700 |
| Apr 3, 2025 | 13.25 | 14.47 | 13.13 | 14.20 | 14.20 | -0.91% | 432,100 |
| Apr 2, 2025 | 14.24 | 14.48 | 13.87 | 14.33 | 14.33 | 0.14% | 428,941 |
| Apr 1, 2025 | 14.33 | 14.42 | 14.00 | 14.31 | 14.31 | -0.76% | 447,514 |
| Mar 31, 2025 | 15.63 | 15.74 | 14.08 | 14.42 | 14.42 | -7.45% | 514,037 |
| Mar 28, 2025 | 16.20 | 16.39 | 15.43 | 15.58 | 15.58 | -3.11% | 427,001 |
| Mar 27, 2025 | 15.78 | 16.24 | 15.70 | 16.08 | 16.08 | 3.41% | 427,715 |
| Mar 26, 2025 | 15.64 | 15.91 | 15.50 | 15.55 | 15.55 | -1.02% | 328,748 |
| Mar 25, 2025 | 15.77 | 16.19 | 15.66 | 15.71 | 15.71 | 1.42% | 501,100 |
| Mar 24, 2025 | 15.68 | 15.89 | 15.38 | 15.49 | 15.49 | -0.45% | 341,617 |
| Mar 21, 2025 | 15.69 | 15.78 | 15.50 | 15.56 | 15.56 | -2.20% | 3,381,800 |
| Mar 20, 2025 | 15.81 | 16.32 | 15.81 | 15.91 | 15.91 | -0.62% | 418,305 |
| Mar 19, 2025 | 15.76 | 16.25 | 15.61 | 16.01 | 16.01 | 1.27% | 587,528 |
| Mar 18, 2025 | 15.88 | 16.12 | 15.73 | 15.81 | 15.81 | 0.70% | 415,100 |
| Mar 17, 2025 | 15.49 | 15.72 | 15.33 | 15.70 | 15.70 | 1.95% | 396,208 |
| Mar 14, 2025 | 15.50 | 15.53 | 15.25 | 15.40 | 15.40 | -0.19% | 312,419 |
| Mar 13, 2025 | 14.75 | 15.52 | 14.75 | 15.43 | 15.43 | 4.75% | 607,145 |
| Mar 12, 2025 | 14.33 | 14.82 | 14.19 | 14.73 | 14.73 | 3.30% | 267,111 |
| Mar 11, 2025 | 13.90 | 14.39 | 13.88 | 14.26 | 14.26 | 4.01% | 441,834 |
| Mar 10, 2025 | 13.93 | 14.16 | 13.59 | 13.71 | 13.71 | -3.86% | 518,326 |
| Mar 7, 2025 | 14.52 | 14.82 | 14.08 | 14.26 | 14.26 | -1.59% | 261,939 |
| Mar 6, 2025 | 14.74 | 15.05 | 14.41 | 14.49 | 14.49 | -3.14% | 257,900 |
| Mar 5, 2025 | 14.06 | 14.99 | 13.98 | 14.96 | 14.96 | 5.95% | 449,239 |
| Mar 4, 2025 | 13.93 | 14.28 | 13.58 | 14.12 | 14.12 | 1.73% | 436,200 |
| Mar 3, 2025 | 14.43 | 14.64 | 13.77 | 13.88 | 13.88 | -3.81% | 315,215 |