SSR Mining Inc. (SSRM)
NASDAQ: SSRM
· Real-Time Price · USD
24.13
0.39 (1.64%)
At close: Sep 26, 2025, 3:59 PM
24.17
0.17%
After-hours: Sep 26, 2025, 07:33 PM EDT
SSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.92 | 24.23 | 23.76 | 24.13 | 24.13 | 1.64% | 3,756,382 |
| Sep 25, 2025 | 22.94 | 23.76 | 22.72 | 23.74 | 23.74 | 4.03% | 4,158,800 |
| Sep 24, 2025 | 23.18 | 23.40 | 22.54 | 22.82 | 22.82 | -1.21% | 2,828,336 |
| Sep 23, 2025 | 23.45 | 23.71 | 23.00 | 23.10 | 23.10 | -0.43% | 3,438,200 |
| Sep 22, 2025 | 23.35 | 23.50 | 22.68 | 23.20 | 23.20 | 1.58% | 4,445,640 |
| Sep 19, 2025 | 21.72 | 22.94 | 21.64 | 22.84 | 22.84 | 4.77% | 10,088,011 |
| Sep 18, 2025 | 21.54 | 21.80 | 21.06 | 21.80 | 21.80 | 0.09% | 3,806,100 |
| Sep 17, 2025 | 20.99 | 22.40 | 20.86 | 21.78 | 21.78 | 1.11% | 3,660,622 |
| Sep 16, 2025 | 22.83 | 22.83 | 21.48 | 21.54 | 21.54 | -4.86% | 3,675,900 |
| Sep 15, 2025 | 22.40 | 23.03 | 22.28 | 22.64 | 22.64 | 1.12% | 3,309,042 |
| Sep 12, 2025 | 22.87 | 23.07 | 22.01 | 22.39 | 22.39 | -1.63% | 3,439,200 |
| Sep 11, 2025 | 21.97 | 22.77 | 21.88 | 22.76 | 22.76 | 3.60% | 2,503,000 |
| Sep 10, 2025 | 21.34 | 22.02 | 21.31 | 21.97 | 21.97 | 3.83% | 3,031,000 |
| Sep 9, 2025 | 21.66 | 21.66 | 20.82 | 21.16 | 21.16 | -1.08% | 5,133,409 |
| Sep 8, 2025 | 21.61 | 21.69 | 21.08 | 21.39 | 21.39 | 1.37% | 3,693,500 |
| Sep 5, 2025 | 20.81 | 21.19 | 20.51 | 21.10 | 21.10 | 3.38% | 3,359,000 |
| 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 |