SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	41.230	41.790	41.230	41.790	41.751	204
2026-04-24	40.810	41.460	40.570	41.460	41.421	669
2026-04-23	41.440	41.630	41.100	41.120	41.081	1,867
2026-04-22	42.190	42.230	41.810	41.860	41.821	624
2026-04-21	43.380	43.380	41.270	41.270	41.231	1,136
2026-04-20	43.110	43.640	42.370	43.640	43.599	1,468
2026-04-17	43.670	44.280	43.520	43.520	43.479	490
2026-04-16	43.640	43.640	42.880	42.910	42.870	176
2026-04-15	44.800	44.860	42.880	42.880	42.840	613
2026-04-14	44.750	44.990	44.210	44.990	44.948	392
2026-04-13	44.990	45.060	44.040	44.600	44.558	768
2026-04-10	46.500	47.540	46.470	46.500	46.456	1,817
2026-04-09	48.270	50.290	45.560	45.830	45.787	732
2026-04-08	48.720	48.720	47.420	47.710	47.665	1,543
2026-04-07	44.990	44.990	44.100	44.540	44.498	462
2026-04-02	41.310	44.090	41.210	44.090	44.049	556
2026-04-01	42.170	45.030	41.450	44.890	44.848	1,805
2026-03-31	37.470	40.400	37.470	40.400	40.362	1,418
2026-03-30	37.200	37.500	36.430	36.430	36.396	362
2026-03-27	34.320	37.140	34.320	36.650	36.616	2,513
2026-03-26	34.770	36.020	34.540	34.840	34.807	703
2026-03-25	35.940	35.940	35.290	35.710	35.676	2,703
2026-03-24	32.670	33.600	32.670	33.230	33.199	917
2026-03-23	31.990	34.080	31.750	33.000	32.969	439
2026-03-20	32.970	33.000	31.240	31.240	31.211	769
2026-03-19	33.050	33.370	31.580	33.000	32.969	4,647
2026-03-18	37.620	37.620	35.800	35.930	35.896	1,379
2026-03-17	38.840	39.450	38.840	38.990	38.953	257
2026-03-16	38.270	39.600	38.270	38.855	38.819	455
2026-03-13	40.080	40.080	38.730	38.890	38.854	1,740
2026-03-12	42.250	42.250	40.340	40.340	40.302	129
2026-03-11	41.220	41.220	39.960	40.700	40.662	92
2026-03-10	41.820	42.860	41.400	42.300	42.260	415
2026-03-09	39.550	39.910	38.510	38.920	38.883	1,327
2026-03-06	41.950	42.270	41.090	41.900	41.861	2,812
2026-03-05	44.870	45.000	42.290	42.410	42.370	1,338
2026-03-04	45.500	45.500	43.490	44.980	44.938	3,733
2026-03-03	40.640	41.380	38.450	39.820	39.783	1,950
2026-03-02	44.020	44.130	42.030	43.040	43.000	662
2026-02-27	44.150	44.310	43.440	43.550	43.509	2,166
2026-02-26	41.750	42.810	41.590	42.790	42.750	34
2026-02-25	42.390	42.530	41.750	42.430	42.390	748
2026-02-24	40.500	42.180	40.500	41.600	41.561	1,159
2026-02-23	42.500	43.140	41.550	41.550	41.511	1,450
2026-02-20	39.720	40.910	39.600	40.880	40.842	1,661
2026-02-19	36.620	39.140	35.930	39.140	39.103	797
2026-02-18	37.060	37.060	35.230	35.870	35.836	2,112
2026-02-17	36.800	37.160	35.060	36.020	35.986	1,117
2026-02-13	35.790	37.990	35.790	37.990	37.954	1,360
2026-02-12	37.450	37.530	36.130	36.130	36.096	1,053
2026-02-11	36.910	36.910	35.680	35.930	35.896	2,204
2026-02-10	35.000	35.620	35.000	35.620	35.587	739
2026-02-09	33.280	34.600	33.280	34.050	34.018	1,931
2026-02-06	31.540	32.720	31.540	32.470	32.440	562
2026-02-05	31.310	32.030	30.880	31.190	31.161	765
2026-02-04	33.490	33.760	31.730	31.730	31.700	281
2026-02-03	32.850	32.970	32.120	32.350	32.320	1,288
2026-02-02	30.750	31.620	30.570	30.910	30.881	5,286
2026-01-30	33.540	34.540	30.810	30.810	30.781	2,927
2026-01-29	38.880	38.880	35.460	35.980	35.946	1,749

← NewerPage 3 of 4 · 219 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.