SSR Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 38.290 | 38.290 | 37.390 | 37.390 | 37.355 | 1,108 |
| 2026-01-27 | 36.800 | 36.800 | 35.833 | 35.833 | 35.800 | 1,967 |
| 2026-01-26 | 37.720 | 38.420 | 37.490 | 38.020 | 37.984 | 3,741 |
| 2026-01-23 | 35.580 | 35.640 | 35.330 | 35.330 | 35.297 | 2,891 |
| 2026-01-22 | 35.020 | 35.020 | 34.980 | 34.980 | 34.947 | 1,148 |
| 2026-01-21 | 32.730 | 32.730 | 32.540 | 32.540 | 32.509 | 1,014 |
| 2026-01-20 | 33.480 | 33.530 | 33.470 | 33.530 | 33.499 | 1,872 |
| 2026-01-13 | 32.860 | 32.870 | 32.710 | 32.710 | 32.679 | 2,563 |
| 2026-01-12 | 31.705 | 32.330 | 31.705 | 32.330 | 32.300 | 3,648 |
| 2026-01-08 | 30.341 | 30.341 | 30.341 | 30.341 | 30.313 | 834 |
| 2026-01-07 | 29.835 | 29.950 | 29.835 | 29.925 | 29.897 | 3,368 |
| 2026-01-06 | 30.730 | 31.060 | 30.730 | 31.060 | 31.031 | 2,603 |
| 2026-01-02 | 28.630 | 28.780 | 28.630 | 28.683 | 28.656 | 2,521 |
| 2025-12-31 | 30.420 | 30.420 | 30.420 | 30.420 | 30.391 | 100 |
| 2025-12-30 | 30.370 | 30.370 | 30.130 | 30.130 | 30.102 | 666 |
| 2025-12-29 | 30.330 | 30.330 | 29.740 | 30.080 | 30.052 | 3,711 |
| 2025-12-23 | 31.750 | 31.750 | 31.750 | 31.750 | 31.720 | 1,038 |
| 2025-12-12 | 30.857 | 30.857 | 30.857 | 30.857 | 30.828 | 896 |
| 2025-12-11 | 30.384 | 31.320 | 30.384 | 31.320 | 31.291 | 2,105 |
| 2025-12-09 | 29.550 | 30.130 | 29.550 | 30.130 | 30.102 | 1,195 |
| 2025-12-08 | 29.000 | 29.000 | 28.994 | 28.994 | 28.967 | 7,024 |
| 2025-12-05 | 29.350 | 29.350 | 29.350 | 29.350 | 29.322 | 954 |
| 2025-12-02 | 31.190 | 31.190 | 30.230 | 30.230 | 30.202 | 526 |
| 2025-12-01 | 32.540 | 32.540 | 31.610 | 31.710 | 31.680 | 2,867 |
| 2025-11-28 | 32.620 | 32.620 | 32.620 | 32.620 | 32.589 | 555 |
| 2025-11-20 | 28.450 | 28.450 | 28.450 | 28.450 | 28.423 | 843 |
| 2025-11-19 | 30.730 | 30.730 | 30.730 | 30.730 | 30.701 | 1,542 |
| 2025-11-17 | 30.140 | 30.400 | 30.140 | 30.370 | 30.342 | 879 |
| 2025-11-14 | 27.780 | 28.940 | 27.780 | 28.940 | 28.913 | 2,557 |
| 2025-11-13 | 29.605 | 29.605 | 29.290 | 29.290 | 29.263 | 1,454 |
| 2025-11-12 | 30.210 | 30.210 | 30.210 | 30.210 | 30.182 | 1,109 |
| 2025-11-10 | 29.779 | 29.779 | 29.540 | 29.629 | 29.601 | 2,515 |
| 2025-11-07 | 27.840 | 27.842 | 27.840 | 27.842 | 27.815 | 1,117 |
| 2025-11-05 | 26.207 | 27.840 | 26.207 | 27.550 | 27.524 | 10,314 |
| 2025-10-31 | 32.030 | 32.030 | 31.690 | 31.720 | 31.690 | 2,440 |
| 2025-10-29 | 31.940 | 31.940 | 31.860 | 31.860 | 31.830 | 886 |
| 2025-10-28 | 30.925 | 31.743 | 30.908 | 31.500 | 31.470 | 2,928 |
| 2025-10-27 | 30.530 | 30.530 | 30.530 | 30.530 | 30.501 | 5,474 |
| 2025-10-23 | 32.730 | 32.730 | 32.730 | 32.730 | 32.699 | 3,977 |
← NewerPage 4 of 4 · 219 trading days
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.