SSR Mining Inc. (SSRM)
NASDAQ: SSRM · Real-Time Price · USD
10.57
-1.02 (-8.80%)
At close: May 12, 2025, 4:00 PM
10.70
+0.13 (1.23%)
After-hours: May 12, 2025, 6:54 PM EDT
SSR Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.09 | 11.21 | 10.43 | 10.57 | 10.57 | -8.80% | 2,786,482 |
| May 9, 2025 | 10.81 | 11.61 | 10.81 | 11.59 | 11.59 | 7.51% | 3,009,227 |
| May 8, 2025 | 11.10 | 11.10 | 10.70 | 10.78 | 10.78 | -3.75% | 2,236,399 |
| May 7, 2025 | 10.87 | 11.57 | 10.57 | 11.20 | 11.20 | 2.56% | 4,235,117 |
| May 6, 2025 | 10.65 | 10.94 | 10.57 | 10.92 | 10.92 | 4.20% | 2,967,382 |
| May 5, 2025 | 10.29 | 10.52 | 10.10 | 10.48 | 10.48 | 4.49% | 1,656,509 |
| May 2, 2025 | 10.19 | 10.22 | 9.88 | 10.03 | 10.03 | -0.30% | 1,761,697 |
| May 1, 2025 | 10.41 | 10.42 | 10.01 | 10.06 | 10.06 | -5.45% | 2,167,267 |
| Apr 30, 2025 | 10.32 | 10.70 | 10.32 | 10.64 | 10.64 | 1.43% | 2,020,958 |
| Apr 29, 2025 | 10.50 | 10.58 | 10.28 | 10.49 | 10.49 | -1.32% | 1,730,901 |
| Apr 28, 2025 | 10.17 | 10.63 | 10.17 | 10.63 | 10.63 | 3.71% | 2,284,359 |
| Apr 25, 2025 | 10.00 | 10.34 | 9.95 | 10.25 | 10.25 | -0.49% | 1,675,621 |
| Apr 24, 2025 | 10.36 | 10.39 | 10.11 | 10.30 | 10.30 | 1.98% | 1,893,156 |
| Apr 23, 2025 | 9.99 | 10.36 | 9.98 | 10.10 | 10.10 | -2.70% | 2,627,149 |
| Apr 22, 2025 | 10.77 | 10.81 | 10.37 | 10.38 | 10.38 | -1.52% | 2,694,680 |
| Apr 21, 2025 | 10.99 | 11.16 | 10.28 | 10.54 | 10.54 | -2.77% | 3,596,826 |
| Apr 17, 2025 | 10.92 | 10.96 | 10.74 | 10.84 | 10.84 | -1.28% | 1,779,927 |
| Apr 16, 2025 | 11.12 | 11.30 | 10.84 | 10.98 | 10.98 | 1.57% | 2,897,635 |
| Apr 15, 2025 | 10.97 | 11.02 | 10.71 | 10.81 | 10.81 | -0.55% | 1,545,054 |
| Apr 14, 2025 | 10.50 | 11.00 | 10.50 | 10.87 | 10.87 | 2.07% | 2,420,757 |
| Apr 11, 2025 | 10.52 | 10.82 | 10.52 | 10.65 | 10.65 | 4.62% | 2,528,359 |
| Apr 10, 2025 | 10.00 | 10.46 | 9.97 | 10.18 | 10.18 | 1.50% | 2,145,104 |
| Apr 9, 2025 | 9.91 | 10.31 | 9.47 | 10.03 | 10.03 | 8.20% | 3,389,773 |
| Apr 8, 2025 | 9.47 | 9.83 | 9.14 | 9.27 | 9.27 | 1.20% | 2,996,806 |
| Apr 7, 2025 | 8.67 | 9.86 | 8.65 | 9.16 | 9.16 | 0.77% | 2,546,470 |
| Apr 4, 2025 | 9.68 | 9.71 | 8.79 | 9.09 | 9.09 | -9.82% | 3,363,650 |
| Apr 3, 2025 | 9.36 | 10.29 | 9.34 | 10.08 | 10.08 | 0.80% | 3,110,215 |
| Apr 2, 2025 | 9.99 | 10.13 | 9.68 | 10.00 | 10.00 | 0.10% | 2,474,271 |
| Apr 1, 2025 | 10.00 | 10.03 | 9.78 | 9.99 | 9.99 | -0.40% | 2,406,654 |
| Mar 31, 2025 | 10.90 | 10.99 | 9.79 | 10.03 | 10.03 | -7.81% | 4,395,946 |
| Mar 28, 2025 | 11.30 | 11.48 | 10.79 | 10.88 | 10.88 | -2.94% | 2,505,296 |
| Mar 27, 2025 | 10.99 | 11.36 | 10.96 | 11.21 | 11.21 | 3.03% | 2,255,501 |
| Mar 26, 2025 | 11.04 | 11.17 | 10.87 | 10.88 | 10.88 | -1.00% | 1,610,423 |
| Mar 25, 2025 | 11.03 | 11.33 | 10.96 | 10.99 | 10.99 | 1.67% | 2,317,216 |
| Mar 24, 2025 | 10.97 | 11.12 | 10.74 | 10.81 | 10.81 | -0.64% | 2,611,394 |
| Mar 21, 2025 | 10.98 | 11.06 | 10.80 | 10.88 | 10.88 | -2.07% | 4,804,684 |
| Mar 20, 2025 | 11.04 | 11.38 | 10.99 | 11.11 | 11.11 | -0.63% | 1,513,856 |
| Mar 19, 2025 | 11.01 | 11.28 | 10.91 | 11.18 | 11.18 | 1.27% | 2,179,704 |
| Mar 18, 2025 | 11.21 | 11.29 | 11.01 | 11.04 | 11.04 | 0.45% | 2,709,080 |
| Mar 17, 2025 | 10.78 | 11.01 | 10.67 | 10.99 | 10.99 | 2.52% | 2,942,678 |
| Mar 14, 2025 | 10.76 | 10.79 | 10.58 | 10.72 | 10.72 | 0.19% | 2,231,778 |
| Mar 13, 2025 | 10.28 | 10.78 | 10.27 | 10.70 | 10.70 | 4.49% | 3,346,169 |
| Mar 12, 2025 | 9.97 | 10.31 | 9.88 | 10.24 | 10.24 | 3.33% | 2,139,843 |
| Mar 11, 2025 | 9.59 | 9.96 | 9.59 | 9.91 | 9.91 | 4.43% | 2,496,482 |
| Mar 10, 2025 | 9.66 | 9.83 | 9.39 | 9.49 | 9.49 | -4.24% | 1,771,548 |
| Mar 7, 2025 | 10.22 | 10.34 | 9.77 | 9.91 | 9.91 | -2.36% | 2,484,983 |
| Mar 6, 2025 | 10.22 | 10.56 | 10.06 | 10.15 | 10.15 | -2.59% | 2,193,538 |
| Mar 5, 2025 | 9.83 | 10.44 | 9.74 | 10.42 | 10.42 | 6.76% | 1,982,378 |
| Mar 4, 2025 | 9.69 | 9.88 | 9.37 | 9.76 | 9.76 | 2.09% | 2,347,487 |
| Mar 3, 2025 | 9.99 | 10.19 | 9.47 | 9.56 | 9.56 | -4.30% | 2,375,748 |