SSR Mining Inc. (SSRM)
7.72
0.11 (1.45%)
At close: Jan 28, 2025, 1:47 PM
SSRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.86 | 7.89 | 7.57 | 7.61 | -0.41 | -5.11% | 1,614,213 |
| 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 |
| Dec 16, 2024 | 7.48 | 7.48 | 7.18 | 7.41 | -0.03 | -0.40% | 2,982,940 |
| Dec 13, 2024 | 7.53 | 7.63 | 7.26 | 7.44 | -0.22 | -2.87% | 3,450,230 |
| Dec 12, 2024 | 7.95 | 8.06 | 7.64 | 7.66 | -0.46 | -5.67% | 2,646,733 |
| Dec 11, 2024 | 7.63 | 8.33 | 7.61 | 8.12 | 0.58 | 7.69% | 4,815,300 |
| Dec 10, 2024 | 7.23 | 7.71 | 7.18 | 7.54 | 0.40 | 5.60% | 4,158,708 |
| Dec 9, 2024 | 6.54 | 7.32 | 6.52 | 7.14 | 0.79 | 12.44% | 4,504,200 |
| Dec 6, 2024 | 6.13 | 6.57 | 6.03 | 6.35 | 0.26 | 4.27% | 3,089,400 |
| Dec 5, 2024 | 6.05 | 6.13 | 6.00 | 6.09 | 0.07 | 1.16% | 1,410,792 |
| Dec 4, 2024 | 5.98 | 6.04 | 5.92 | 6.02 | 0.02 | 0.33% | 2,106,683 |
| Dec 3, 2024 | 5.75 | 6.05 | 5.75 | 6.00 | 0.30 | 5.26% | 1,380,234 |
| Dec 2, 2024 | 5.78 | 5.79 | 5.68 | 5.70 | -0.11 | -1.89% | 1,047,300 |
| Nov 29, 2024 | 5.86 | 5.90 | 5.79 | 5.81 | 0.05 | 0.87% | 505,323 |
| Nov 27, 2024 | 5.78 | 5.85 | 5.74 | 5.76 | 0.06 | 1.05% | 1,052,100 |
| Nov 26, 2024 | 5.76 | 5.76 | 5.65 | 5.70 | -0.06 | -1.04% | 932,900 |
| Nov 25, 2024 | 5.73 | 5.85 | 5.65 | 5.76 | -0.15 | -2.54% | 1,452,300 |
| Nov 22, 2024 | 6.01 | 6.01 | 5.90 | 5.91 | -0.08 | -1.34% | 1,264,023 |
| Nov 21, 2024 | 5.80 | 6.01 | 5.73 | 5.99 | 0.26 | 4.54% | 1,743,200 |
| Nov 20, 2024 | 5.74 | 5.78 | 5.67 | 5.73 | -0.07 | -1.21% | 1,182,500 |
| Nov 19, 2024 | 5.68 | 5.82 | 5.58 | 5.80 | 0.17 | 3.02% | 1,527,600 |
| Nov 18, 2024 | 5.67 | 5.80 | 5.60 | 5.63 | 0.12 | 2.18% | 2,955,513 |
| Nov 15, 2024 | 5.60 | 5.70 | 5.50 | 5.51 | 0.00 | 0.00% | 2,012,570 |
| Nov 14, 2024 | 5.26 | 5.55 | 5.26 | 5.51 | 0.14 | 2.61% | 5,109,800 |
| Nov 13, 2024 | 5.43 | 5.49 | 5.32 | 5.37 | 0.05 | 0.94% | 2,118,300 |
| Nov 12, 2024 | 5.43 | 5.52 | 5.24 | 5.32 | -0.20 | -3.62% | 2,186,700 |