SSR Mining Inc. (SSRM)
NASDAQ: SSRM
· Real-Time Price · USD
21.10
0.69 (3.38%)
At close: Sep 05, 2025, 3:59 PM
21.19
0.43%
After-hours: Sep 05, 2025, 07:45 PM EDT
SSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.81 | 21.19 | 20.51 | 21.10 | 21.10 | 3.38% | 3,218,945 |
| Sep 4, 2025 | 20.03 | 20.54 | 19.84 | 20.41 | 20.41 | 0.25% | 3,446,700 |
| Sep 3, 2025 | 20.12 | 20.47 | 19.76 | 20.36 | 20.36 | 2.06% | 4,368,325 |
| Sep 2, 2025 | 19.72 | 20.00 | 19.00 | 19.95 | 19.95 | 3.31% | 5,906,400 |
| Aug 29, 2025 | 18.18 | 19.33 | 18.18 | 19.31 | 19.31 | 5.52% | 4,236,700 |
| Aug 28, 2025 | 18.54 | 18.57 | 18.12 | 18.30 | 18.30 | -0.76% | 3,122,500 |
| 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% | 5,136,600 |
| 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% | 2,380,100 |
| Aug 19, 2025 | 16.66 | 16.66 | 15.99 | 16.09 | 16.09 | -4.11% | 3,001,400 |
| Aug 18, 2025 | 16.91 | 16.91 | 16.46 | 16.78 | 16.78 | 0.00% | 2,185,440 |
| Aug 15, 2025 | 16.53 | 16.81 | 16.33 | 16.78 | 16.78 | 4.35% | 4,367,100 |
| Aug 14, 2025 | 16.27 | 16.57 | 16.05 | 16.08 | 16.08 | -1.65% | 3,252,815 |
| 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 |