SSR Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.210 | 7.300 | 7.110 | 7.230 | 7.223 | 485,900 |
| 2024-08-21 | 7.420 | 7.490 | 7.100 | 7.400 | 7.393 | 395,700 |
| 2024-08-20 | 7.510 | 7.570 | 7.370 | 7.420 | 7.413 | 384,200 |
| 2024-08-19 | 7.050 | 7.430 | 7.030 | 7.400 | 7.393 | 494,300 |
| 2024-08-16 | 6.860 | 7.150 | 6.860 | 7.080 | 7.073 | 457,700 |
| 2024-08-15 | 6.720 | 6.840 | 6.640 | 6.800 | 6.794 | 311,400 |
| 2024-08-14 | 6.790 | 6.850 | 6.540 | 6.680 | 6.674 | 366,800 |
| 2024-08-13 | 6.320 | 6.920 | 6.320 | 6.850 | 6.844 | 392,100 |
| 2024-08-12 | 6.270 | 6.510 | 6.270 | 6.360 | 6.354 | 427,900 |
| 2024-08-09 | 6.290 | 6.350 | 6.180 | 6.220 | 6.214 | 311,000 |
| 2024-08-08 | 6.050 | 6.340 | 6.040 | 6.200 | 6.194 | 379,700 |
| 2024-08-07 | 6.260 | 6.320 | 5.940 | 5.960 | 5.954 | 381,900 |
| 2024-08-06 | 6.320 | 6.320 | 6.040 | 6.190 | 6.184 | 712,900 |
| 2024-08-02 | 6.780 | 7.010 | 6.560 | 6.650 | 6.644 | 606,600 |
| 2024-08-01 | 7.500 | 7.600 | 6.720 | 6.790 | 6.784 | 1,088,700 |
| 2024-07-31 | 7.670 | 7.860 | 7.640 | 7.660 | 7.653 | 577,200 |
| 2024-07-30 | 7.560 | 7.700 | 7.510 | 7.620 | 7.613 | 393,200 |
| 2024-07-29 | 7.620 | 7.670 | 7.410 | 7.540 | 7.533 | 283,500 |
| 2024-07-26 | 7.640 | 7.720 | 7.520 | 7.600 | 7.593 | 249,900 |
| 2024-07-25 | 7.210 | 7.620 | 7.190 | 7.530 | 7.523 | 402,700 |
| 2024-07-24 | 7.420 | 7.680 | 7.410 | 7.410 | 7.403 | 250,600 |
| 2024-07-23 | 7.320 | 7.410 | 7.230 | 7.380 | 7.373 | 369,200 |
| 2024-07-22 | 7.250 | 7.370 | 7.180 | 7.320 | 7.313 | 274,200 |
| 2024-07-19 | 7.140 | 7.370 | 7.100 | 7.300 | 7.293 | 244,800 |
| 2024-07-18 | 7.560 | 7.630 | 7.290 | 7.350 | 7.343 | 414,500 |
| 2024-07-17 | 7.550 | 7.670 | 7.410 | 7.520 | 7.513 | 370,600 |
| 2024-07-16 | 7.280 | 7.580 | 7.230 | 7.560 | 7.553 | 294,800 |
| 2024-07-15 | 6.980 | 7.310 | 6.920 | 7.190 | 7.183 | 340,000 |
| 2024-07-12 | 6.910 | 7.120 | 6.890 | 6.990 | 6.983 | 340,800 |
| 2024-07-11 | 6.810 | 7.000 | 6.720 | 6.990 | 6.983 | 403,500 |
| 2024-07-10 | 6.350 | 6.640 | 6.330 | 6.640 | 6.634 | 358,900 |
| 2024-07-09 | 6.400 | 6.430 | 6.250 | 6.290 | 6.284 | 378,700 |
| 2024-07-08 | 6.400 | 6.440 | 6.240 | 6.430 | 6.424 | 316,700 |
| 2024-07-05 | 6.480 | 6.650 | 6.420 | 6.440 | 6.434 | 461,300 |
| 2024-07-04 | 6.520 | 6.540 | 6.430 | 6.460 | 6.454 | 47,300 |
| 2024-07-03 | 6.200 | 6.520 | 6.180 | 6.520 | 6.514 | 480,800 |
| 2024-07-02 | 6.120 | 6.270 | 5.960 | 6.100 | 6.094 | 301,500 |
| 2024-06-28 | 6.360 | 6.360 | 6.160 | 6.180 | 6.174 | 448,800 |
| 2024-06-27 | 6.300 | 6.330 | 6.200 | 6.230 | 6.224 | 301,800 |
| 2024-06-26 | 6.100 | 6.260 | 5.970 | 6.260 | 6.254 | 453,300 |
| 2024-06-25 | 6.400 | 6.400 | 6.060 | 6.080 | 6.074 | 399,700 |
| 2024-06-24 | 6.240 | 6.400 | 6.230 | 6.290 | 6.284 | 166,300 |
| 2024-06-21 | 6.330 | 6.330 | 6.160 | 6.220 | 6.214 | 564,300 |
| 2024-06-20 | 6.220 | 6.470 | 6.220 | 6.330 | 6.324 | 361,900 |
| 2024-06-19 | 6.260 | 6.300 | 6.220 | 6.230 | 6.224 | 44,300 |
| 2024-06-18 | 6.260 | 6.380 | 6.190 | 6.290 | 6.284 | 337,300 |
| 2024-06-17 | 6.330 | 6.410 | 6.260 | 6.290 | 6.284 | 372,300 |
| 2024-06-14 | 6.530 | 6.610 | 6.360 | 6.370 | 6.364 | 292,400 |
| 2024-06-13 | 6.730 | 6.870 | 6.500 | 6.500 | 6.494 | 246,100 |
| 2024-06-12 | 7.050 | 7.080 | 6.750 | 6.790 | 6.784 | 329,900 |
| 2024-06-11 | 7.050 | 7.060 | 6.820 | 6.860 | 6.854 | 224,600 |
| 2024-06-10 | 6.900 | 7.080 | 6.790 | 7.080 | 7.073 | 280,500 |
| 2024-06-07 | 6.930 | 7.070 | 6.830 | 6.890 | 6.884 | 456,000 |
| 2024-06-06 | 6.790 | 7.240 | 6.790 | 7.190 | 7.183 | 401,500 |
| 2024-06-05 | 6.690 | 6.970 | 6.590 | 6.760 | 6.754 | 688,600 |
| 2024-06-04 | 6.940 | 6.940 | 6.430 | 6.430 | 6.424 | 498,200 |
| 2024-06-03 | 7.260 | 7.350 | 7.030 | 7.050 | 7.043 | 328,800 |
| 2024-05-31 | 7.230 | 7.340 | 7.100 | 7.270 | 7.263 | 728,400 |
| 2024-05-30 | 7.140 | 7.330 | 7.140 | 7.220 | 7.213 | 341,700 |
| 2024-05-29 | 7.230 | 7.320 | 7.140 | 7.160 | 7.153 | 300,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.0420 CAD |
| 2023-11-10 | 0.0700 CAD |
| 2023-11-09 | 0.0970 CAD |
| 2023-08-11 | 0.0940 CAD |
| 2023-05-12 | 0.0940 CAD |
| 2023-03-02 | 0.0950 CAD |
| 2022-11-17 | 0.0930 CAD |
| 2022-08-11 | 0.0890 CAD |
| 2022-05-12 | 0.0910 CAD |
| 2022-03-04 | 0.0890 CAD |
| 2021-11-12 | 0.0630 CAD |
| 2021-08-13 | 0.0630 CAD |
| 2021-05-14 | 0.0610 CAD |
| 2021-03-04 | 0.0630 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.