SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.620	15.730	15.460	15.520	15.505	236,400
2023-12-04	15.900	16.100	15.700	15.790	15.775	334,600
2023-12-01	15.980	16.250	15.820	16.200	16.185	299,500
2023-11-30	16.010	16.180	15.660	16.010	15.995	405,200
2023-11-29	16.040	16.120	15.850	16.060	16.045	350,100
2023-11-28	15.690	16.290	15.490	16.090	16.075	276,100
2023-11-27	15.660	15.790	15.340	15.560	15.545	481,200
2023-11-24	15.390	15.530	15.230	15.330	15.316	229,500
2023-11-23	15.380	15.460	15.270	15.280	15.266	67,800
2023-11-22	15.700	15.700	15.410	15.440	15.425	193,600
2023-11-21	15.610	15.980	15.520	15.560	15.545	344,700
2023-11-20	15.620	15.700	15.160	15.380	15.365	467,900
2023-11-17	16.160	16.240	15.890	15.960	15.945	208,000
2023-11-16	16.060	16.450	16.050	16.100	16.085	401,400
2023-11-15	16.320	16.330	15.860	15.950	15.935	258,500
2023-11-14	15.990	16.450	15.980	16.280	16.265	259,700
2023-11-13	16.080	16.150	15.660	15.710	15.695	311,300
2023-11-10	16.090	16.170	15.790	16.110	16.095	302,400
2023-11-09	16.430	16.760	16.110	16.120	16.035	1,433,200
2023-11-08	16.500	16.750	16.360	16.470	16.287	161,800
2023-11-07	16.810	16.860	16.330	16.650	16.465	278,700
2023-11-06	16.700	17.290	16.660	17.030	16.840	324,400
2023-11-03	15.940	16.980	15.890	16.770	16.583	790,600
2023-11-02	16.520	16.540	15.360	15.860	15.683	1,160,000
2023-11-01	19.490	19.500	15.900	16.290	16.109	1,156,700
2023-10-31	19.340	19.740	19.020	19.190	18.976	358,800
2023-10-30	19.700	19.800	19.420	19.550	19.332	223,700
2023-10-27	19.100	19.650	18.890	19.600	19.382	286,300
2023-10-26	19.430	19.610	18.710	19.130	18.917	293,400
2023-10-25	19.550	20.030	19.510	19.530	19.312	175,100
2023-10-24	19.530	19.910	19.430	19.760	19.540	204,300
2023-10-23	19.220	19.760	18.950	19.610	19.392	319,200
2023-10-20	19.380	19.770	19.270	19.390	19.174	221,800
2023-10-19	19.110	19.470	19.050	19.380	19.164	168,400
2023-10-18	19.180	19.490	18.980	19.160	18.947	246,400
2023-10-17	18.600	19.000	18.600	18.980	18.769	118,500
2023-10-16	18.520	18.910	18.480	18.580	18.373	175,200
2023-10-13	18.250	18.780	18.090	18.750	18.541	219,300
2023-10-12	18.050	18.090	17.690	17.790	17.592	108,800
2023-10-11	17.910	18.010	17.700	18.010	17.809	114,000
2023-10-10	17.700	17.850	17.590	17.750	17.552	176,900
2023-10-06	17.260	17.600	17.260	17.430	17.236	137,500
2023-10-05	17.330	17.430	17.110	17.330	17.137	136,600
2023-10-04	17.570	17.650	17.150	17.280	17.087	146,700
2023-10-03	17.450	17.540	17.130	17.420	17.226	168,400
2023-10-02	17.810	17.980	17.410	17.500	17.305	163,000
2023-09-29	18.190	18.280	17.780	18.040	17.839	301,300
2023-09-28	17.710	17.950	17.580	17.920	17.720	324,800
2023-09-27	18.190	18.190	17.600	17.720	17.523	156,500
2023-09-26	19.150	19.210	18.200	18.220	18.017	294,700
2023-09-25	19.440	19.530	19.140	19.330	19.115	363,700
2023-09-22	19.650	19.720	19.480	19.520	19.303	150,400
2023-09-21	19.800	19.850	19.470	19.480	19.263	168,800
2023-09-20	19.990	20.210	19.990	20.060	19.837	175,800
2023-09-19	20.170	20.270	19.960	19.980	19.757	156,800
2023-09-18	20.330	20.360	20.050	20.290	20.064	125,700
2023-09-15	20.340	20.620	20.180	20.350	20.123	465,200
2023-09-14	19.970	20.330	19.970	20.080	19.856	136,800
2023-09-13	20.130	20.240	19.850	19.970	19.748	114,200
2023-09-12	19.900	20.380	19.890	20.100	19.876	95,000

← NewerPage 13 of 21 · 1,255 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.