SSR Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.230 | 7.320 | 7.140 | 7.160 | 7.153 | 300,400 |
| 2024-05-28 | 7.560 | 7.630 | 7.260 | 7.310 | 7.303 | 1,761,800 |
| 2024-05-27 | 7.510 | 7.550 | 7.380 | 7.530 | 7.523 | 256,400 |
| 2024-05-24 | 7.420 | 7.490 | 7.330 | 7.420 | 7.413 | 729,400 |
| 2024-05-23 | 7.530 | 7.580 | 7.310 | 7.330 | 7.323 | 401,400 |
| 2024-05-22 | 7.650 | 7.740 | 7.510 | 7.550 | 7.543 | 358,500 |
| 2024-05-21 | 7.860 | 7.960 | 7.700 | 7.760 | 7.753 | 465,600 |
| 2024-05-17 | 7.480 | 7.870 | 7.460 | 7.830 | 7.823 | 495,900 |
| 2024-05-16 | 7.340 | 7.480 | 7.250 | 7.360 | 7.353 | 326,500 |
| 2024-05-15 | 7.480 | 7.530 | 7.270 | 7.400 | 7.393 | 330,000 |
| 2024-05-14 | 7.140 | 7.420 | 7.100 | 7.410 | 7.403 | 453,900 |
| 2024-05-13 | 7.170 | 7.420 | 7.080 | 7.090 | 7.083 | 496,300 |
| 2024-05-10 | 7.470 | 7.630 | 7.140 | 7.170 | 7.163 | 499,900 |
| 2024-05-09 | 7.380 | 7.630 | 7.000 | 7.400 | 7.393 | 831,800 |
| 2024-05-08 | 7.400 | 7.500 | 7.280 | 7.340 | 7.333 | 303,500 |
| 2024-05-07 | 7.380 | 7.480 | 7.330 | 7.470 | 7.463 | 295,600 |
| 2024-05-06 | 7.430 | 7.620 | 7.340 | 7.390 | 7.383 | 370,900 |
| 2024-05-03 | 7.380 | 7.500 | 7.270 | 7.310 | 7.303 | 296,200 |
| 2024-05-02 | 7.320 | 7.440 | 7.260 | 7.380 | 7.373 | 266,100 |
| 2024-05-01 | 7.430 | 7.550 | 7.240 | 7.400 | 7.393 | 437,500 |
| 2024-04-30 | 7.500 | 7.690 | 7.380 | 7.380 | 7.373 | 566,700 |
| 2024-04-29 | 7.550 | 7.770 | 7.430 | 7.700 | 7.693 | 626,600 |
| 2024-04-26 | 7.660 | 7.690 | 7.480 | 7.590 | 7.583 | 419,600 |
| 2024-04-25 | 7.450 | 7.560 | 7.250 | 7.520 | 7.513 | 316,300 |
| 2024-04-24 | 7.300 | 7.490 | 7.300 | 7.480 | 7.473 | 347,700 |
| 2024-04-23 | 7.080 | 7.510 | 7.000 | 7.330 | 7.323 | 419,300 |
| 2024-04-22 | 7.050 | 7.250 | 6.920 | 7.120 | 7.113 | 529,700 |
| 2024-04-19 | 6.980 | 7.480 | 6.980 | 7.340 | 7.333 | 545,600 |
| 2024-04-18 | 7.000 | 7.190 | 6.930 | 7.070 | 7.063 | 372,600 |
| 2024-04-17 | 6.970 | 7.100 | 6.830 | 6.970 | 6.963 | 371,500 |
| 2024-04-16 | 7.010 | 7.210 | 6.920 | 6.950 | 6.943 | 412,600 |
| 2024-04-15 | 7.150 | 7.290 | 6.990 | 7.160 | 7.153 | 458,300 |
| 2024-04-12 | 7.470 | 7.600 | 7.060 | 7.160 | 7.153 | 793,200 |
| 2024-04-11 | 7.200 | 7.420 | 7.070 | 7.310 | 7.303 | 603,400 |
| 2024-04-10 | 6.840 | 7.230 | 6.620 | 7.200 | 7.193 | 640,500 |
| 2024-04-09 | 6.770 | 7.170 | 6.750 | 6.960 | 6.953 | 562,600 |
| 2024-04-08 | 6.660 | 6.860 | 6.420 | 6.630 | 6.624 | 620,000 |
| 2024-04-05 | 6.480 | 6.690 | 6.370 | 6.610 | 6.604 | 486,700 |
| 2024-04-04 | 6.450 | 6.630 | 6.350 | 6.440 | 6.434 | 479,000 |
| 2024-04-03 | 6.450 | 6.530 | 6.330 | 6.490 | 6.484 | 754,100 |
| 2024-04-02 | 6.440 | 6.530 | 6.280 | 6.450 | 6.444 | 779,400 |
| 2024-04-01 | 6.170 | 6.400 | 6.120 | 6.380 | 6.374 | 729,500 |
| 2024-03-28 | 5.910 | 6.120 | 5.850 | 6.030 | 6.024 | 794,300 |
| 2024-03-27 | 5.600 | 5.900 | 5.570 | 5.870 | 5.864 | 439,200 |
| 2024-03-26 | 5.510 | 5.660 | 5.470 | 5.600 | 5.595 | 536,500 |
| 2024-03-25 | 5.510 | 5.570 | 5.370 | 5.410 | 5.405 | 1,064,200 |
| 2024-03-22 | 5.480 | 5.600 | 5.460 | 5.500 | 5.495 | 707,500 |
| 2024-03-21 | 5.610 | 5.670 | 5.450 | 5.470 | 5.465 | 576,300 |
| 2024-03-20 | 5.420 | 5.640 | 5.350 | 5.570 | 5.565 | 541,700 |
| 2024-03-19 | 5.450 | 5.620 | 5.400 | 5.450 | 5.445 | 394,300 |
| 2024-03-18 | 5.370 | 5.520 | 5.290 | 5.460 | 5.455 | 627,900 |
| 2024-03-15 | 5.480 | 5.610 | 5.370 | 5.400 | 5.395 | 1,679,200 |
| 2024-03-14 | 5.570 | 5.660 | 5.520 | 5.550 | 5.545 | 673,500 |
| 2024-03-13 | 5.570 | 5.760 | 5.540 | 5.620 | 5.615 | 826,700 |
| 2024-03-12 | 5.800 | 5.800 | 5.510 | 5.570 | 5.565 | 650,000 |
| 2024-03-11 | 5.810 | 5.980 | 5.740 | 5.870 | 5.864 | 536,700 |
| 2024-03-08 | 6.050 | 6.060 | 5.790 | 5.810 | 5.805 | 801,600 |
| 2024-03-07 | 6.000 | 6.090 | 5.780 | 6.030 | 6.024 | 471,200 |
| 2024-03-06 | 5.740 | 6.000 | 5.700 | 5.920 | 5.914 | 603,700 |
| 2024-03-05 | 5.740 | 5.910 | 5.650 | 5.710 | 5.705 | 796,000 |
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.