SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.570	19.570	19.570	19.570	19.430	2,276
2023-10-23	19.750	19.750	19.750	19.750	19.609	234
2023-10-05	17.329	17.389	17.329	17.389	17.265	1,192
2023-09-29	17.940	17.940	17.940	17.940	17.812	610
2023-08-22	19.172	19.172	19.067	19.071	18.934	1,900
2023-08-04	19.145	19.200	19.145	19.200	18.969	1,342
2023-07-31	19.235	19.425	19.135	19.335	19.102	8,320
2023-05-17	21.820	21.820	21.820	21.820	21.557	1,215
2023-04-21	20.045	20.045	20.045	20.045	19.718	7,090
2023-04-03	20.425	20.425	20.425	20.425	20.092	3,929
2023-03-20	19.590	19.590	19.590	19.590	19.270	2,680
2023-03-07	18.390	18.390	18.390	18.390	18.090	4,283
2023-02-24	18.473	18.473	18.473	18.473	18.077	270
2023-02-10	20.030	20.030	20.030	20.030	19.601	3,035
2023-02-09	21.620	21.620	21.620	21.620	21.157	436
2023-02-08	21.680	21.680	21.680	21.680	21.216	18
2023-02-01	22.560	22.560	22.560	22.560	22.077	1,019
2023-01-12	22.920	22.920	22.920	22.920	22.429	827
2023-01-04	22.540	22.582	22.540	22.550	22.067	953
2022-12-21	21.550	21.550	21.550	21.550	21.088	93,400
2022-12-12	20.470	20.470	20.470	20.470	20.032	1,673
2022-12-06	20.880	20.880	20.880	20.880	20.433	2,378
2022-12-05	21.040	21.040	21.040	21.040	20.589	5,330
2022-11-14	19.630	19.690	19.630	19.690	19.183	5,312
2022-11-02	18.970	18.970	18.970	18.970	18.481	2,186
2022-10-27	19.250	19.250	19.250	19.250	18.754	101,035
2022-10-24	18.810	18.810	18.810	18.810	18.325	1,472
2022-10-05	20.030	20.030	20.030	20.030	19.514	4,220
2022-09-23	18.520	18.520	18.520	18.520	18.043	1,980
2022-08-05	19.640	19.640	19.640	19.640	19.042	396
2022-06-07	25.735	25.742	25.636	25.636	24.855	3,660
2022-05-31	24.870	24.870	24.870	24.870	24.112	220
2022-05-27	25.229	25.229	25.229	25.229	24.460	1,414
2022-05-10	26.250	26.250	26.250	26.250	25.358	2,228
2022-05-09	26.800	26.800	26.800	26.800	25.890	1,190
2022-04-27	27.350	27.350	27.350	27.350	26.421	1,350
2022-04-12	29.080	29.830	29.080	29.830	28.817	4,334
2022-04-11	28.710	28.710	28.710	28.710	27.735	574
2022-04-08	28.605	28.605	28.605	28.605	27.634	2,605
2022-03-31	27.650	27.650	27.650	27.650	26.711	1,003
2022-03-18	27.400	27.400	27.400	27.400	26.469	2,029
2022-03-09	26.150	26.840	26.150	26.840	25.928	5,334
2022-03-07	26.740	26.740	26.740	26.740	25.832	4,883
2022-03-02	25.960	25.960	25.960	25.960	24.995	77,119
2022-02-24	25.330	25.330	25.130	25.130	24.195	74,674
2022-02-01	21.020	21.020	21.020	21.020	20.238	1,082
2022-01-28	20.150	20.150	20.150	20.150	19.401	921
2022-01-25	21.230	21.230	21.230	21.230	20.440	200
2022-01-20	22.270	22.270	22.170	22.170	21.345	761
2022-01-11	20.950	20.950	20.950	20.950	20.171	707
2021-12-02	22.320	22.320	22.310	22.310	21.480	775
2021-11-26	22.790	22.930	22.790	22.930	22.077	3,652
2021-11-19	25.210	25.210	24.940	24.940	24.012	2,698
2021-11-15	24.530	24.530	24.530	24.530	23.618	3,048
2021-11-08	21.770	21.770	21.700	21.700	20.839	3,840
2021-11-05	21.210	21.210	21.210	21.210	20.369	819
2021-11-04	21.670	21.710	21.670	21.700	20.839	6,975
2021-10-25	20.530	20.530	20.530	20.530	19.716	1,790
2021-10-21	19.615	19.615	19.615	19.615	18.837	900

← NewerPage 7 of 7 · 419 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.