SSR Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | 25.170 | 25.170 | 25.170 | 25.170 | 25.146 | 6,364 |
| 2025-08-18 | 22.830 | 22.830 | 22.830 | 22.830 | 22.809 | 1,626 |
| 2025-08-12 | 21.873 | 21.873 | 21.460 | 21.460 | 21.440 | 2,443 |
| 2025-08-08 | 20.340 | 20.400 | 20.340 | 20.380 | 20.361 | 2,591 |
| 2025-08-07 | 20.789 | 20.789 | 20.789 | 20.789 | 20.769 | 862 |
| 2025-08-06 | 20.545 | 20.940 | 20.545 | 20.940 | 20.920 | 3,699 |
| 2025-08-05 | 17.655 | 17.655 | 17.655 | 17.655 | 17.638 | 2,892 |
| 2025-07-29 | 16.880 | 16.900 | 16.880 | 16.890 | 16.874 | 1,808 |
| 2025-07-22 | 17.210 | 17.210 | 17.210 | 17.210 | 17.194 | 758 |
| 2025-07-16 | 17.110 | 17.110 | 17.110 | 17.110 | 17.094 | 3,906 |
| 2025-07-10 | 17.040 | 17.040 | 17.040 | 17.040 | 17.024 | 958 |
| 2025-07-08 | 17.600 | 17.600 | 17.000 | 17.000 | 16.984 | 1,397 |
| 2025-06-26 | 17.000 | 17.000 | 17.000 | 17.000 | 16.984 | 653 |
| 2025-06-25 | 16.880 | 16.880 | 16.880 | 16.880 | 16.864 | 1,951 |
| 2025-06-24 | 17.270 | 17.270 | 16.820 | 17.020 | 17.004 | 3,760 |
| 2025-06-23 | 17.730 | 17.730 | 17.730 | 17.730 | 17.713 | 820 |
| 2025-06-17 | 17.460 | 17.460 | 17.460 | 17.460 | 17.444 | 2,961 |
| 2025-06-16 | 17.540 | 17.729 | 17.540 | 17.650 | 17.633 | 4,093 |
| 2025-06-12 | 17.009 | 17.009 | 17.009 | 17.009 | 16.993 | 500 |
| 2025-06-05 | 17.870 | 17.870 | 17.870 | 17.870 | 17.853 | 2,701 |
| 2025-06-03 | 17.070 | 17.070 | 17.070 | 17.070 | 17.054 | 100 |
| 2025-06-02 | 17.260 | 17.260 | 17.260 | 17.260 | 17.244 | 11 |
| 2025-05-30 | 16.180 | 16.180 | 16.180 | 16.180 | 16.165 | 200 |
| 2025-05-22 | 15.776 | 15.776 | 15.776 | 15.776 | 15.761 | 337 |
| 2025-05-15 | 14.930 | 14.930 | 14.930 | 14.930 | 14.916 | 138 |
| 2025-05-06 | 14.655 | 14.655 | 14.655 | 14.655 | 14.641 | 4,792 |
| 2025-04-30 | 14.500 | 14.500 | 14.500 | 14.500 | 14.486 | 515 |
| 2025-04-23 | 13.810 | 13.810 | 13.807 | 13.807 | 13.794 | 1,283 |
| 2025-04-09 | 14.180 | 14.180 | 14.180 | 14.180 | 14.167 | 130 |
| 2025-04-07 | 12.480 | 12.480 | 12.480 | 12.480 | 12.468 | 900 |
| 2025-04-01 | 14.220 | 14.220 | 14.220 | 14.220 | 14.207 | 1,805 |
| 2025-03-28 | 15.840 | 15.840 | 15.840 | 15.840 | 15.825 | 1,419 |
| 2025-03-26 | 15.720 | 15.720 | 15.720 | 15.720 | 15.705 | 585 |
| 2025-03-13 | 15.510 | 15.510 | 15.510 | 15.510 | 15.495 | 944 |
| 2025-03-12 | 14.345 | 14.660 | 14.345 | 14.651 | 14.637 | 1,200 |
| 2025-02-26 | 15.145 | 15.145 | 15.145 | 15.145 | 15.131 | 224 |
| 2025-02-24 | 14.639 | 14.820 | 14.639 | 14.820 | 14.806 | 850 |
| 2025-02-19 | 14.610 | 14.660 | 14.610 | 14.660 | 14.646 | 609 |
| 2025-02-14 | 13.005 | 13.005 | 13.005 | 13.005 | 12.993 | 200 |
| 2025-02-06 | 13.069 | 13.069 | 13.069 | 13.069 | 13.056 | 100 |
| 2025-01-22 | 11.225 | 11.225 | 11.225 | 11.225 | 11.215 | 1,440 |
| 2025-01-16 | 10.806 | 10.806 | 10.806 | 10.806 | 10.796 | 2,515 |
| 2025-01-03 | 10.335 | 10.335 | 10.335 | 10.335 | 10.325 | 6,446 |
| 2025-01-02 | 10.330 | 10.330 | 10.320 | 10.320 | 10.310 | 7,008 |
| 2024-12-30 | 9.945 | 9.945 | 9.945 | 9.945 | 9.936 | 14,788 |
| 2024-12-27 | 10.050 | 10.190 | 10.030 | 10.190 | 10.180 | 3,070 |
| 2024-12-23 | 10.190 | 10.190 | 10.190 | 10.190 | 10.180 | 11,537 |
| 2024-12-20 | 10.215 | 10.220 | 10.020 | 10.020 | 10.011 | 7,749 |
| 2024-12-19 | 10.030 | 10.030 | 10.030 | 10.030 | 10.021 | 10,642 |
| 2024-12-18 | 10.290 | 10.300 | 10.290 | 10.300 | 10.290 | 11,218 |
| 2024-12-17 | 10.500 | 10.510 | 10.420 | 10.440 | 10.430 | 4,434 |
| 2024-12-12 | 11.320 | 11.400 | 11.000 | 11.030 | 11.020 | 18,669 |
| 2024-12-11 | 11.430 | 11.710 | 11.240 | 11.500 | 11.489 | 26,466 |
| 2024-12-10 | 10.440 | 10.850 | 10.310 | 10.850 | 10.840 | 9,083 |
| 2024-12-09 | 9.900 | 10.280 | 9.900 | 10.070 | 10.061 | 69,621 |
| 2024-12-06 | 8.680 | 9.270 | 8.670 | 9.030 | 9.022 | 27,761 |
| 2024-12-04 | 8.440 | 8.440 | 8.440 | 8.440 | 8.432 | 3,436 |
| 2024-12-03 | 8.485 | 8.485 | 8.485 | 8.485 | 8.477 | 106,792 |
| 2024-11-25 | 8.020 | 8.085 | 8.020 | 8.085 | 8.077 | 15,043 |
| 2024-11-20 | 8.020 | 8.020 | 8.020 | 8.020 | 8.013 | 1,338 |
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.