SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	5.820	5.920	5.600	5.680	5.675	985,500
2024-03-01	5.850	5.890	5.700	5.780	5.775	927,300
2024-02-29	5.870	6.100	5.760	5.820	5.815	1,567,600
2024-02-28	6.150	6.260	5.810	5.820	5.815	855,700
2024-02-27	6.350	6.390	6.210	6.320	6.314	658,400
2024-02-26	6.180	6.340	6.060	6.310	6.304	667,100
2024-02-23	5.900	6.290	5.840	6.290	6.284	1,531,700
2024-02-22	5.910	6.000	5.750	5.880	5.874	924,900
2024-02-21	6.150	6.280	5.980	6.080	6.074	1,030,700
2024-02-20	5.930	6.310	5.780	6.240	6.234	1,086,300
2024-02-16	6.560	6.680	6.430	6.600	6.594	903,800
2024-02-15	6.000	6.570	5.820	6.480	6.474	2,566,900
2024-02-14	5.960	6.200	5.640	6.020	6.014	4,075,000
2024-02-13	11.110	11.240	5.100	6.080	6.074	9,710,100
2024-02-12	12.810	13.180	12.810	13.080	13.068	468,200
2024-02-09	12.600	12.950	12.530	12.850	12.838	579,400
2024-02-08	12.540	12.960	12.540	12.660	12.648	370,200
2024-02-07	12.840	12.890	12.600	12.620	12.608	431,800
2024-02-06	12.610	12.820	12.560	12.740	12.728	226,700
2024-02-05	12.630	12.740	12.520	12.620	12.608	278,900
2024-02-02	12.990	12.990	12.680	12.850	12.838	329,600
2024-02-01	12.740	13.190	12.690	13.190	13.178	555,000
2024-01-31	12.770	12.980	12.660	12.670	12.658	367,600
2024-01-30	12.830	12.930	12.720	12.770	12.758	266,000
2024-01-29	12.830	12.850	12.570	12.710	12.698	1,261,200
2024-01-26	13.000	13.010	12.700	12.720	12.708	385,600
2024-01-25	12.960	13.060	12.720	13.010	12.998	454,800
2024-01-24	13.360	13.400	12.860	12.880	12.868	331,300
2024-01-23	13.130	13.330	13.080	13.170	13.158	396,900
2024-01-22	13.050	13.120	12.880	13.080	13.068	250,200
2024-01-19	13.440	13.440	13.120	13.150	13.138	308,500
2024-01-18	13.540	13.550	13.370	13.390	13.377	228,200
2024-01-17	13.550	13.660	13.440	13.490	13.477	336,000
2024-01-16	13.650	13.800	13.520	13.720	13.707	484,800
2024-01-15	13.800	13.920	13.660	13.760	13.747	145,000
2024-01-12	14.100	14.160	13.760	13.850	13.837	415,100
2024-01-11	13.800	13.800	13.650	13.740	13.727	473,200
2024-01-10	13.830	13.880	13.620	13.730	13.717	519,700
2024-01-09	14.030	14.030	13.770	13.900	13.887	259,000
2024-01-08	13.920	14.190	13.660	13.960	13.947	454,400
2024-01-05	14.160	14.190	13.930	14.090	14.077	330,300
2024-01-04	14.180	14.190	13.970	14.130	14.117	325,600
2024-01-03	13.960	14.280	13.910	14.140	14.127	388,300
2024-01-02	14.320	14.370	14.160	14.200	14.187	293,700
2023-12-29	14.250	14.300	14.030	14.220	14.207	226,100
2023-12-28	14.530	14.550	14.270	14.290	14.277	296,800
2023-12-27	14.570	14.720	14.490	14.550	14.536	409,500
2023-12-22	14.870	14.870	14.610	14.640	14.626	509,600
2023-12-21	14.650	14.730	14.560	14.600	14.586	330,100
2023-12-20	14.930	14.970	14.490	14.510	14.496	519,100
2023-12-19	14.630	15.140	14.520	14.890	14.876	600,200
2023-12-18	14.420	14.600	14.370	14.570	14.556	339,100
2023-12-15	14.110	14.610	14.100	14.400	14.386	1,103,400
2023-12-14	14.780	14.810	13.870	14.180	14.167	1,095,600
2023-12-13	14.260	14.630	14.110	14.620	14.606	674,600
2023-12-12	14.670	14.690	14.300	14.320	14.306	268,000
2023-12-11	15.000	15.010	14.600	14.640	14.626	380,000
2023-12-08	15.220	15.430	14.930	15.230	15.216	305,300
2023-12-07	15.520	15.650	15.400	15.490	15.475	269,800
2023-12-06	15.680	15.780	15.400	15.460	15.445	143,400

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.