SSR Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.120 | 8.120 | 8.120 | 8.120 | 8.112 | 19,808 |
| 2024-11-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.343 | 5,853 |
| 2024-11-08 | 7.500 | 7.715 | 7.500 | 7.715 | 7.708 | 113,006 |
| 2024-11-07 | 7.330 | 7.330 | 7.330 | 7.330 | 7.323 | 70,948 |
| 2024-11-05 | 8.460 | 8.460 | 8.460 | 8.460 | 8.452 | 6,231 |
| 2024-11-01 | 8.595 | 8.595 | 8.590 | 8.590 | 8.582 | 15,665 |
| 2024-10-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.992 | 92,080 |
| 2024-10-21 | 8.675 | 8.675 | 8.675 | 8.675 | 8.667 | 63,488 |
| 2024-10-10 | 7.530 | 7.550 | 7.475 | 7.540 | 7.533 | 20,635 |
| 2024-10-02 | 8.010 | 8.020 | 8.000 | 8.010 | 8.003 | 47,595 |
| 2024-10-01 | 7.820 | 7.820 | 7.730 | 7.770 | 7.763 | 52,018 |
| 2024-09-26 | 8.065 | 8.285 | 8.060 | 8.285 | 8.277 | 9,522 |
| 2024-09-25 | 8.060 | 8.060 | 8.060 | 8.060 | 8.052 | 14,333 |
| 2024-09-24 | 8.025 | 8.025 | 8.025 | 8.025 | 8.018 | 12,952 |
| 2024-09-23 | 7.775 | 7.775 | 7.775 | 7.775 | 7.768 | 27,745 |
| 2024-09-17 | 7.995 | 7.995 | 7.995 | 7.995 | 7.988 | 17,913 |
| 2024-09-03 | 6.715 | 6.715 | 6.715 | 6.715 | 6.709 | 19,096 |
| 2024-08-21 | 7.350 | 7.350 | 7.285 | 7.285 | 7.278 | 11,802 |
| 2024-08-19 | 7.285 | 7.285 | 7.285 | 7.285 | 7.278 | 55,485 |
| 2024-08-06 | 6.170 | 6.170 | 6.170 | 6.170 | 6.164 | 7,697 |
| 2024-08-01 | 7.230 | 7.230 | 7.070 | 7.070 | 7.063 | 25,251 |
| 2024-07-24 | 7.505 | 7.505 | 7.505 | 7.505 | 7.498 | 8,108 |
| 2024-07-17 | 7.652 | 7.652 | 7.652 | 7.652 | 7.645 | 19,242 |
| 2024-06-13 | 6.730 | 6.730 | 6.730 | 6.730 | 6.724 | 3,445 |
| 2024-06-10 | 6.945 | 6.945 | 6.945 | 6.945 | 6.939 | 5,380 |
| 2024-05-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.643 | 31,132 |
| 2024-05-17 | 7.600 | 7.600 | 7.580 | 7.580 | 7.573 | 43,517 |
| 2024-05-03 | 7.385 | 7.385 | 7.385 | 7.385 | 7.378 | 3,402 |
| 2024-03-13 | 5.700 | 5.700 | 5.670 | 5.670 | 5.665 | 14,328 |
| 2024-03-11 | 5.770 | 5.770 | 5.770 | 5.770 | 5.765 | 10,976 |
| 2024-03-07 | 5.930 | 5.930 | 5.930 | 5.930 | 5.924 | 6,498 |
| 2024-03-04 | 5.820 | 5.820 | 5.710 | 5.710 | 5.705 | 18,728 |
| 2024-02-28 | 6.025 | 6.025 | 6.020 | 6.020 | 6.014 | 65,420 |
| 2024-02-27 | 6.360 | 6.360 | 6.310 | 6.310 | 6.304 | 16,094 |
| 2024-02-26 | 6.180 | 6.260 | 6.180 | 6.260 | 6.254 | 33,138 |
| 2024-02-23 | 5.940 | 6.130 | 5.940 | 6.130 | 6.124 | 57,546 |
| 2024-02-22 | 5.840 | 5.840 | 5.790 | 5.840 | 5.835 | 47,120 |
| 2024-02-21 | 6.140 | 6.228 | 6.140 | 6.150 | 6.144 | 39,544 |
| 2024-02-20 | 5.980 | 6.260 | 5.820 | 6.200 | 6.194 | 198,956 |
| 2024-02-16 | 6.530 | 6.630 | 6.440 | 6.560 | 6.554 | 105,107 |
| 2024-02-15 | 5.980 | 6.480 | 5.840 | 6.390 | 6.384 | 265,878 |
| 2024-02-14 | 6.000 | 6.230 | 5.750 | 5.870 | 5.865 | 332,956 |
| 2024-02-13 | 11.070 | 11.070 | 5.140 | 5.540 | 5.535 | 434,271 |
| 2024-02-06 | 12.710 | 12.710 | 12.710 | 12.710 | 12.698 | 11,908 |
| 2024-02-02 | 12.806 | 12.885 | 12.804 | 12.884 | 12.872 | 6,259 |
| 2024-01-30 | 12.780 | 12.850 | 12.780 | 12.850 | 12.838 | 23,583 |
| 2024-01-26 | 12.830 | 12.830 | 12.830 | 12.830 | 12.818 | 6,891 |
| 2024-01-24 | 12.945 | 12.945 | 12.945 | 12.945 | 12.933 | 3,972 |
| 2024-01-15 | 13.790 | 13.790 | 13.710 | 13.710 | 13.697 | 200 |
| 2024-01-10 | 13.660 | 13.660 | 13.660 | 13.660 | 13.647 | 608 |
| 2024-01-08 | 14.001 | 14.001 | 14.001 | 14.001 | 13.988 | 16,883 |
| 2024-01-04 | 14.180 | 14.180 | 14.180 | 14.180 | 14.167 | 7,032 |
| 2024-01-03 | 14.070 | 14.070 | 14.070 | 14.070 | 14.057 | 6,925 |
| 2023-12-29 | 14.125 | 14.125 | 14.120 | 14.120 | 14.107 | 12,408 |
| 2023-12-14 | 14.240 | 14.240 | 13.940 | 13.940 | 13.927 | 16,484 |
| 2023-12-13 | 14.190 | 14.190 | 14.190 | 14.190 | 14.177 | 4,503 |
| 2023-11-20 | 15.490 | 15.490 | 15.490 | 15.490 | 15.475 | 11,204 |
| 2023-11-06 | 17.100 | 17.100 | 17.100 | 17.100 | 16.978 | 5,349 |
| 2023-11-02 | 15.700 | 15.700 | 15.700 | 15.700 | 15.588 | 18,497 |
| 2023-11-01 | 16.650 | 16.650 | 16.530 | 16.530 | 16.412 | 11,077 |
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.