SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	38.260	38.350	36.610	37.310	37.275	605
2026-07-24	38.810	38.810	38.180	38.200	38.164	392
2026-07-23	37.630	38.500	37.630	38.130	38.094	5
2026-07-22	39.530	40.260	39.170	40.110	40.072	753
2026-07-21	36.660	37.730	36.660	37.700	37.665	51
2026-07-20	35.700	35.700	35.380	35.380	35.347	112
2026-07-17	35.570	36.110	35.570	36.110	36.076	2,123
2026-07-16	37.320	37.320	36.340	36.530	36.496	189
2026-07-15	37.400	37.660	37.390	37.660	37.625	107
2026-07-14	40.850	41.010	39.270	39.540	39.503	104
2026-07-13	40.000	40.000	39.540	39.540	39.503	2
2026-07-10	40.940	40.940	40.720	40.720	40.682	72
2026-07-09	41.230	41.230	41.230	41.230	41.191	489
2026-07-08	41.250	41.930	39.500	39.770	39.733	268
2026-07-07	43.070	43.070	42.370	42.670	42.630	168
2026-07-06	44.810	45.080	42.920	43.020	42.980	766
2026-07-03	44.040	45.610	44.040	44.950	44.908	689
2026-06-30	40.580	40.580	39.453	39.455	39.418	400
2026-06-29	41.450	41.450	40.020	40.020	39.982	541
2026-06-26	40.970	41.860	40.970	41.860	41.821	1
2026-06-25	41.730	41.730	40.900	40.900	40.862	492
2026-06-24	39.800	41.110	39.800	41.110	41.071	501
2026-06-23	41.290	41.290	41.080	41.150	41.111	709
2026-06-22	42.800	43.790	42.790	42.980	42.940	1,031
2026-06-19	42.400	42.400	42.400	42.400	42.360	606
2026-06-18	45.200	45.260	44.540	44.540	44.498	276
2026-06-17	44.950	46.890	44.620	46.890	46.846	530
2026-06-16	42.460	44.570	42.150	43.580	43.539	2,444
2026-06-15	40.680	41.600	40.680	41.030	40.992	233
2026-06-12	37.410	38.100	36.670	38.100	38.064	2,675
2026-06-11	34.500	34.500	34.440	34.440	34.408	1,678
2026-06-10	34.830	35.150	34.710	34.800	34.767	688
2026-06-09	37.280	37.280	34.450	34.450	34.418	160
2026-06-08	37.500	37.830	37.170	37.400	37.365	4,017
2026-06-05	39.880	39.880	37.850	37.850	37.814	1,057
2026-06-04	40.800	41.080	40.520	41.080	41.041	1,425
2026-06-03	41.200	41.200	40.570	40.590	40.552	201
2026-06-02	41.570	41.570	41.040	41.040	41.001	231
2026-06-01	41.430	41.680	40.330	41.680	41.641	169
2026-05-29	42.090	43.090	41.420	43.090	43.050	123
2026-05-28	39.970	41.720	39.770	41.720	41.681	745
2026-05-27	41.660	41.680	41.610	41.660	41.621	12
2026-05-26	42.220	42.800	42.220	42.680	42.640	785
2026-05-22	41.120	41.400	40.390	41.400	41.361	2,898
2026-05-21	41.140	41.140	41.030	41.030	40.992	245
2026-05-20	41.350	42.180	41.350	42.180	42.140	248
2026-05-19	43.210	43.210	40.060	41.030	40.992	3,029
2026-05-15	44.810	44.810	42.910	43.010	42.970	494
2026-05-14	47.800	47.800	46.770	46.770	46.726	128
2026-05-13	48.650	48.650	47.460	47.460	47.415	708
2026-05-12	46.240	47.640	46.070	46.910	46.866	248
2026-05-11	47.050	49.450	46.220	46.220	46.177	911
2026-05-08	45.240	47.020	45.240	46.070	46.027	373
2026-05-07	46.350	46.810	45.110	45.110	45.068	1,768
2026-05-06	44.130	46.130	44.080	44.080	44.039	4,878
2026-05-05	39.460	39.460	38.860	38.900	38.864	941
2026-05-01	39.490	39.580	38.710	39.580	39.543	1,212
2026-04-30	40.190	40.190	39.140	39.140	39.103	149
2026-04-29	38.800	39.150	38.800	39.090	39.053	1,314
2026-04-28	40.940	40.940	39.490	39.860	39.823	1,667

← NewerPage 2 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.