SSR Mining Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.900	40.900	39.390	40.180	40.180	31
2026-10-22	42.330	42.330	41.450	41.630	41.630	1,183
2026-10-21	44.860	44.860	43.890	43.890	43.890	2
2026-10-20	43.530	44.960	43.530	44.460	44.460	30
2026-10-19	44.970	44.970	44.500	44.700	44.700	13
2026-10-16	45.490	45.490	45.490	45.490	45.490	0
2026-10-15	44.260	44.300	43.620	44.300	44.300	0
2026-10-14	45.550	45.550	43.210	43.590	43.590	40
2026-10-13	50.600	50.600	46.190	46.740	46.740	4
2026-10-09	49.150	50.980	49.150	50.980	50.980	605
2026-10-08	46.740	47.810	46.620	47.810	47.810	514
2026-10-07	46.580	46.580	46.580	46.580	46.580	1,093
2026-10-06	48.750	48.865	48.750	48.865	48.865	1,504
2026-10-05	48.250	48.250	47.290	48.040	48.040	633
2026-10-02	47.410	47.410	47.410	47.410	47.410	1
2026-10-01	47.410	47.410	47.410	47.410	47.410	146
2026-09-29	47.800	48.240	47.670	47.850	47.850	134
2026-09-28	47.370	48.850	47.370	48.360	48.360	760
2026-09-25	50.980	50.980	50.190	50.270	50.270	2,005
2026-09-24	50.660	50.660	49.680	49.680	49.680	1,863
2026-09-23	52.170	52.240	51.060	52.010	52.010	254
2026-09-22	52.510	53.940	51.940	53.940	53.940	5
2026-09-21	51.100	51.100	50.450	50.580	50.580	204
2026-09-18	50.990	51.040	50.170	50.170	50.170	12
2026-09-17	51.000	51.000	51.000	51.000	51.000	0
2026-09-16	49.790	50.370	49.570	49.570	49.570	203
2026-09-15	48.500	48.700	47.850	47.850	47.850	207
2026-09-14	48.960	48.960	47.910	48.570	48.570	100
2026-09-11	51.370	51.370	50.400	50.400	50.400	584
2026-09-10	49.740	50.400	49.740	50.400	50.400	126
2026-09-09	51.980	51.980	51.330	51.330	51.330	4
2026-09-08	51.170	51.340	50.880	51.340	51.340	10
2026-09-04	52.080	52.400	52.080	52.400	52.400	276
2026-09-03	54.460	54.460	53.030	53.110	53.110	624
2026-09-02	50.510	52.540	50.510	51.620	51.620	96
2026-09-01	49.970	50.000	49.970	50.000	50.000	263
2026-08-31	51.410	51.750	50.770	51.140	51.140	4
2026-08-28	54.220	54.220	52.520	52.520	52.520	1,107
2026-08-27	52.740	53.490	52.280	53.490	53.490	102
2026-08-26	53.030	53.400	53.030	53.100	53.100	1
2026-08-25	52.280	54.400	52.280	54.400	54.400	404
2026-08-24	52.910	53.530	52.670	52.790	52.790	14
2026-08-21	52.320	52.550	50.730	50.730	50.730	142
2026-08-20	48.400	49.840	47.900	49.840	49.840	10
2026-08-19	46.150	48.830	46.150	47.630	47.630	124
2026-08-18	44.750	44.750	43.900	43.970	43.970	203
2026-08-17	44.850	45.950	44.700	45.820	45.820	501
2026-08-14	44.370	45.350	44.370	44.820	44.820	141
2026-08-13	44.810	44.810	44.320	44.320	44.278	842
2026-08-12	45.630	46.180	45.230	45.340	45.297	722
2026-08-11	43.250	44.280	43.250	44.250	44.208	579
2026-08-10	43.860	44.050	43.260	43.260	43.219	444
2026-08-07	42.380	43.090	42.350	43.090	43.050	1,639
2026-08-06	41.190	41.190	40.720	40.720	40.682	600
2026-08-05	38.290	41.050	38.290	40.640	40.602	1,334
2026-08-04	38.490	38.870	38.490	38.540	38.504	885
2026-07-31	35.830	35.980	35.830	35.980	35.946	660
2026-07-30	36.150	36.770	36.150	36.770	36.736	56
2026-07-29	36.040	36.040	34.410	35.280	35.247	41
2026-07-28	36.680	36.680	35.080	35.750	35.716	313

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0416 USD
2023-11-09	0.0963 USD
2023-08-11	0.0939 USD
2023-05-12	0.0947 USD
2023-03-02	0.0952 USD
2022-11-17	0.0935 USD
2022-08-11	0.0892 USD
2022-05-12	0.0912 USD
2022-03-04	0.0894 USD
2021-11-12	0.0629 USD
2021-08-13	0.0625 USD
2021-05-14	0.0605 USD
2021-03-04	0.0630 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.