SSR Mining Inc. (SSRM)
NASDAQ: SSRM
· Real-Time Price · USD
16.08
-0.27 (-1.65%)
At close: Aug 14, 2025, 3:59 PM
16.14
0.37%
After-hours: Aug 14, 2025, 07:35 PM EDT
SSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.27 | 16.57 | 16.05 | 16.08 | n/a | -1.65% | 3,143,671 |
| Aug 13, 2025 | 16.30 | 16.45 | 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% | 11,010,500 |
| Aug 5, 2025 | 12.53 | 13.00 | 12.43 | 12.99 | 12.99 | 3.34% | 3,753,500 |
| Aug 4, 2025 | 12.37 | 12.58 | 12.22 | 12.57 | 12.57 | 4.14% | 1,653,000 |
| 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 | -0.91% | 2,072,135 |
| Jul 30, 2025 | 12.10 | 12.36 | 12.00 | 12.06 | 12.06 | -1.71% | 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% | 1,595,100 |
| Jul 22, 2025 | 12.58 | 12.97 | 12.40 | 12.87 | 12.87 | 3.12% | 2,885,500 |
| Jul 21, 2025 | 12.04 | 12.63 | 11.99 | 12.48 | 12.48 | 5.76% | 2,346,400 |
| Jul 18, 2025 | 12.20 | 12.24 | 11.70 | 11.80 | 11.80 | -2.64% | 2,533,203 |