SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
24.13
+0.39 (1.64%)
At close: Sep 26, 2025, 4:00 PM EDT
24.10
-0.03 (-0.12%)
After-hours: Sep 26, 2025, 7:59 PM EDT
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.92 | 24.23 | 23.76 | 24.13 | 24.13 | 1.64% | 3,756,184 |
| Sep 25, 2025 | 22.94 | 23.76 | 22.72 | 23.74 | 23.74 | 4.03% | 4,158,798 |
| Sep 24, 2025 | 23.18 | 23.40 | 22.54 | 22.82 | 22.82 | -1.21% | 2,828,336 |
| Sep 23, 2025 | 23.45 | 23.71 | 23.00 | 23.10 | 23.10 | -0.43% | 3,438,171 |
| Sep 22, 2025 | 23.35 | 23.50 | 22.68 | 23.20 | 23.20 | 1.58% | 4,445,640 |
| Sep 19, 2025 | 21.72 | 22.94 | 21.64 | 22.84 | 22.84 | 4.77% | 10,088,011 |
| Sep 18, 2025 | 21.54 | 21.80 | 21.06 | 21.80 | 21.80 | 0.09% | 3,806,061 |
| Sep 17, 2025 | 20.99 | 22.40 | 20.86 | 21.78 | 21.78 | 1.11% | 3,660,622 |
| Sep 16, 2025 | 22.83 | 22.83 | 21.48 | 21.54 | 21.54 | -4.86% | 3,675,888 |
| Sep 15, 2025 | 22.40 | 23.03 | 22.28 | 22.64 | 22.64 | 1.12% | 3,309,042 |
| Sep 12, 2025 | 22.87 | 23.07 | 22.01 | 22.39 | 22.39 | -1.63% | 3,439,196 |
| Sep 11, 2025 | 21.97 | 22.77 | 21.88 | 22.76 | 22.76 | 3.60% | 2,502,977 |
| Sep 10, 2025 | 21.34 | 22.02 | 21.31 | 21.97 | 21.97 | 3.83% | 3,031,000 |
| Sep 9, 2025 | 21.66 | 21.66 | 20.82 | 21.16 | 21.16 | -1.08% | 5,133,409 |
| Sep 8, 2025 | 21.61 | 21.69 | 21.08 | 21.39 | 21.39 | 1.37% | 3,693,476 |
| Sep 5, 2025 | 20.81 | 21.19 | 20.51 | 21.10 | 21.10 | 3.38% | 3,358,961 |
| Sep 4, 2025 | 20.03 | 20.54 | 19.84 | 20.41 | 20.41 | 0.25% | 3,446,695 |
| Sep 3, 2025 | 20.12 | 20.47 | 19.76 | 20.36 | 20.36 | 2.06% | 4,178,983 |
| Sep 2, 2025 | 19.72 | 20.00 | 19.00 | 19.95 | 19.95 | 3.31% | 5,906,389 |
| Aug 29, 2025 | 18.18 | 19.33 | 18.18 | 19.31 | 19.31 | 5.52% | 4,236,675 |
| Aug 28, 2025 | 18.54 | 18.57 | 18.12 | 18.30 | 18.30 | -0.76% | 3,122,472 |
| Aug 27, 2025 | 18.20 | 18.48 | 18.03 | 18.44 | 18.44 | 0.66% | 2,273,344 |
| Aug 26, 2025 | 17.61 | 18.45 | 17.58 | 18.32 | 18.32 | 4.57% | 4,413,133 |
| Aug 25, 2025 | 17.12 | 17.63 | 17.12 | 17.52 | 17.52 | 2.40% | 3,649,922 |
| Aug 22, 2025 | 16.81 | 17.17 | 16.66 | 17.11 | 17.11 | 1.12% | 5,136,585 |
| Aug 21, 2025 | 16.37 | 16.95 | 16.28 | 16.92 | 16.92 | 2.86% | 2,139,841 |
| Aug 20, 2025 | 16.22 | 16.59 | 16.22 | 16.45 | 16.45 | 2.24% | 2,380,059 |
| Aug 19, 2025 | 16.66 | 16.66 | 15.99 | 16.09 | 16.09 | -4.11% | 3,001,355 |
| Aug 18, 2025 | 16.91 | 16.91 | 16.46 | 16.78 | 16.78 | - | 2,185,440 |
| Aug 15, 2025 | 16.53 | 16.81 | 16.33 | 16.78 | 16.78 | 4.35% | 4,367,061 |
| Aug 14, 2025 | 16.27 | 16.57 | 16.05 | 16.08 | 16.08 | -1.65% | 3,252,815 |
| Aug 13, 2025 | 16.30 | 16.46 | 16.11 | 16.35 | 16.35 | 1.36% | 4,119,601 |
| Aug 12, 2025 | 15.82 | 16.18 | 15.57 | 16.13 | 16.13 | 3.66% | 4,480,313 |
| Aug 11, 2025 | 14.95 | 15.58 | 14.67 | 15.56 | 15.56 | 2.44% | 3,426,222 |
| Aug 8, 2025 | 15.02 | 15.24 | 14.76 | 15.19 | 15.19 | 2.36% | 3,476,830 |
| Aug 7, 2025 | 15.43 | 15.49 | 14.62 | 14.84 | 14.84 | -2.62% | 4,385,333 |
| Aug 6, 2025 | 13.69 | 15.30 | 13.67 | 15.24 | 15.24 | 17.32% | 11,010,461 |
| Aug 5, 2025 | 12.53 | 13.00 | 12.43 | 12.99 | 12.99 | 3.34% | 3,753,462 |
| Aug 4, 2025 | 12.37 | 12.58 | 12.22 | 12.57 | 12.57 | 4.14% | 1,652,992 |
| Aug 1, 2025 | 12.17 | 12.30 | 11.87 | 12.07 | 12.07 | 1.00% | 1,938,178 |
| Jul 31, 2025 | 12.18 | 12.22 | 11.87 | 11.95 | 11.95 | -0.87% | 2,072,135 |
| Jul 30, 2025 | 12.10 | 12.36 | 12.00 | 12.06 | 12.06 | -1.75% | 2,061,011 |
| Jul 29, 2025 | 12.33 | 12.35 | 12.16 | 12.27 | 12.27 | 0.49% | 1,750,706 |
| Jul 28, 2025 | 12.38 | 12.38 | 12.08 | 12.21 | 12.21 | -2.16% | 1,856,704 |
| Jul 25, 2025 | 12.43 | 12.63 | 12.31 | 12.48 | 12.48 | -0.64% | 1,458,996 |
| Jul 24, 2025 | 12.60 | 12.72 | 12.35 | 12.56 | 12.56 | -1.41% | 1,610,185 |
| Jul 23, 2025 | 12.76 | 13.02 | 12.65 | 12.74 | 12.74 | -1.01% | 1,595,064 |
| Jul 22, 2025 | 12.58 | 12.97 | 12.40 | 12.87 | 12.87 | 3.12% | 2,885,483 |
| Jul 21, 2025 | 12.04 | 12.63 | 11.99 | 12.48 | 12.48 | 5.76% | 2,346,377 |
| Jul 18, 2025 | 12.20 | 12.24 | 11.70 | 11.80 | 11.80 | -2.64% | 2,533,203 |