SSR Mining Inc. (SSRM)
9.77
0.21 (2.20%)
At close: Mar 04, 2025, 3:59 PM
9.72
-0.46%
After-hours: Mar 04, 2025, 07:07 PM EST
SSRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.99 | 10.19 | 9.47 | 9.56 | -0.43 | -4.30% | 2,307,207 |
| Feb 28, 2025 | 9.97 | 10.03 | 9.81 | 9.99 | -0.11 | -1.09% | 1,933,767 |
| Feb 27, 2025 | 10.32 | 10.40 | 9.99 | 10.10 | -0.39 | -3.72% | 2,096,285 |
| Feb 26, 2025 | 10.25 | 10.65 | 10.18 | 10.49 | 0.24 | 2.34% | 2,294,038 |
| Feb 25, 2025 | 10.31 | 10.41 | 10.04 | 10.25 | -0.22 | -2.10% | 2,363,404 |
| Feb 24, 2025 | 10.41 | 10.71 | 10.18 | 10.47 | 0.24 | 2.35% | 3,293,100 |
| Feb 21, 2025 | 10.42 | 10.54 | 10.22 | 10.23 | -0.27 | -2.57% | 3,348,000 |
| Feb 20, 2025 | 10.50 | 10.91 | 10.47 | 10.50 | -0.02 | -0.19% | 3,811,000 |
| Feb 19, 2025 | 9.07 | 10.63 | 8.96 | 10.52 | 1.19 | 12.75% | 6,137,400 |
| Feb 18, 2025 | 9.33 | 9.46 | 9.24 | 9.33 | 0.19 | 2.08% | 3,693,613 |
| Feb 14, 2025 | 9.45 | 9.45 | 9.07 | 9.14 | -0.20 | -2.14% | 2,573,182 |
| Feb 13, 2025 | 9.22 | 9.40 | 9.14 | 9.34 | 0.12 | 1.30% | 1,887,361 |
| Feb 12, 2025 | 9.02 | 9.34 | 9.01 | 9.22 | 0.14 | 1.54% | 2,004,359 |
| Feb 11, 2025 | 9.02 | 9.32 | 8.94 | 9.08 | -0.13 | -1.41% | 2,656,352 |
| Feb 10, 2025 | 9.29 | 9.40 | 9.11 | 9.21 | 0.20 | 2.22% | 2,996,100 |
| Feb 7, 2025 | 9.15 | 9.38 | 8.99 | 9.01 | -0.11 | -1.21% | 2,877,700 |
| Feb 6, 2025 | 9.10 | 9.24 | 9.02 | 9.12 | 0.01 | 0.11% | 3,127,100 |
| Feb 5, 2025 | 8.44 | 9.60 | 8.40 | 9.11 | 0.92 | 11.23% | 6,161,475 |
| Feb 4, 2025 | 8.15 | 8.26 | 8.00 | 8.19 | 0.15 | 1.87% | 2,267,900 |
| Feb 3, 2025 | 7.96 | 8.20 | 7.91 | 8.04 | 0.01 | 0.12% | 2,224,600 |
| Jan 31, 2025 | 8.14 | 8.17 | 7.97 | 8.03 | -0.13 | -1.59% | 3,235,904 |
| Jan 30, 2025 | 8.00 | 8.31 | 7.98 | 8.16 | 0.34 | 4.35% | 2,339,400 |
| Jan 29, 2025 | 7.66 | 7.99 | 7.64 | 7.82 | 0.17 | 2.22% | 1,989,400 |
| Jan 28, 2025 | 7.67 | 7.75 | 7.56 | 7.65 | 0.04 | 0.53% | 1,847,210 |
| Jan 27, 2025 | 7.86 | 7.89 | 7.57 | 7.61 | -0.41 | -5.11% | 1,631,100 |
| Jan 24, 2025 | 8.02 | 8.15 | 7.91 | 8.02 | 0.15 | 1.91% | 2,049,389 |
| Jan 23, 2025 | 7.67 | 7.91 | 7.66 | 7.87 | 0.07 | 0.90% | 2,134,005 |
| Jan 22, 2025 | 7.89 | 8.01 | 7.75 | 7.80 | -0.04 | -0.51% | 2,353,853 |
| Jan 21, 2025 | 7.69 | 7.96 | 7.69 | 7.84 | 0.22 | 2.89% | 1,759,600 |
| Jan 17, 2025 | 7.65 | 7.74 | 7.58 | 7.62 | -0.07 | -0.91% | 2,915,218 |
| Jan 16, 2025 | 7.48 | 7.79 | 7.42 | 7.69 | 0.29 | 3.92% | 3,117,166 |
| Jan 15, 2025 | 7.54 | 7.54 | 7.22 | 7.40 | 0.02 | 0.27% | 1,597,077 |
| Jan 14, 2025 | 7.05 | 7.43 | 7.03 | 7.38 | 0.32 | 4.53% | 2,053,669 |
| Jan 13, 2025 | 7.32 | 7.32 | 7.05 | 7.06 | -0.36 | -4.85% | 2,154,498 |
| Jan 10, 2025 | 7.56 | 7.65 | 7.40 | 7.42 | -0.07 | -0.93% | 2,948,329 |
| Jan 8, 2025 | 7.19 | 7.51 | 7.12 | 7.49 | 0.35 | 4.90% | 2,876,359 |
| Jan 7, 2025 | 7.31 | 7.48 | 7.09 | 7.14 | -0.01 | -0.14% | 3,407,229 |
| Jan 6, 2025 | 7.14 | 7.27 | 7.04 | 7.15 | 0.03 | 0.42% | 3,622,447 |
| Jan 3, 2025 | 7.19 | 7.20 | 7.08 | 7.12 | -0.06 | -0.84% | 1,763,062 |
| Jan 2, 2025 | 7.04 | 7.31 | 7.00 | 7.18 | 0.22 | 3.16% | 2,911,348 |
| Dec 31, 2024 | 6.86 | 7.04 | 6.84 | 6.96 | 0.10 | 1.46% | 1,971,000 |
| Dec 30, 2024 | 7.00 | 7.01 | 6.79 | 6.86 | -0.20 | -2.83% | 3,005,511 |
| Dec 27, 2024 | 6.92 | 7.09 | 6.87 | 7.06 | 0.07 | 1.00% | 2,181,900 |
| Dec 26, 2024 | 7.15 | 7.15 | 6.98 | 6.99 | -0.16 | -2.24% | 1,682,600 |
| Dec 24, 2024 | 7.16 | 7.18 | 7.04 | 7.15 | 0.03 | 0.42% | 1,507,200 |
| Dec 23, 2024 | 6.91 | 7.13 | 6.87 | 7.12 | 0.17 | 2.45% | 3,004,703 |
| Dec 20, 2024 | 6.90 | 7.16 | 6.84 | 6.95 | 0.08 | 1.16% | 6,609,900 |
| Dec 19, 2024 | 6.99 | 7.07 | 6.85 | 6.87 | -0.05 | -0.72% | 4,145,896 |
| Dec 18, 2024 | 7.23 | 7.34 | 6.87 | 6.92 | -0.33 | -4.55% | 4,585,600 |
| Dec 17, 2024 | 7.32 | 7.37 | 7.20 | 7.25 | -0.16 | -2.16% | 3,026,771 |