SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	19.940	20.240	19.880	20.040	19.817	116,000
2023-09-08	19.700	20.080	19.670	19.730	19.510	97,300
2023-09-07	19.660	19.800	19.620	19.740	19.520	90,500
2023-09-06	19.650	19.800	19.560	19.600	19.382	163,600
2023-09-05	19.890	20.130	19.580	19.700	19.481	196,800
2023-09-01	20.320	20.420	20.070	20.110	19.886	107,700
2023-08-31	20.330	20.420	20.000	20.040	19.817	559,100
2023-08-30	20.390	20.660	20.300	20.370	20.143	155,900
2023-08-29	20.220	20.500	20.130	20.350	20.123	176,200
2023-08-28	19.840	20.310	19.840	20.310	20.084	169,100
2023-08-25	19.980	20.010	19.430	19.760	19.540	203,300
2023-08-24	20.120	20.250	19.830	19.970	19.748	157,300
2023-08-23	19.610	20.290	19.610	20.190	19.965	170,400
2023-08-22	19.300	19.420	19.060	19.410	19.194	216,700
2023-08-21	19.160	19.320	18.990	19.250	19.036	164,500
2023-08-18	19.390	19.390	19.080	19.160	18.947	135,500
2023-08-17	19.550	19.650	19.320	19.410	19.194	127,100
2023-08-16	19.500	19.760	19.400	19.520	19.303	230,800
2023-08-15	19.910	20.080	19.520	19.530	19.312	174,100
2023-08-14	19.990	20.220	19.770	19.980	19.757	139,500
2023-08-11	19.740	20.240	19.620	20.210	19.985	118,100
2023-08-10	19.640	19.820	19.300	19.790	19.477	226,500
2023-08-09	19.440	19.640	19.290	19.540	19.231	173,600
2023-08-08	19.270	19.550	19.180	19.420	19.112	140,500
2023-08-04	19.170	19.620	19.090	19.550	19.240	182,900
2023-08-03	19.230	19.660	18.850	19.110	18.807	294,700
2023-08-02	19.720	19.720	18.800	19.200	18.896	391,900
2023-08-01	18.910	19.210	18.750	18.950	18.650	244,300
2023-07-31	18.970	19.430	18.960	19.210	18.906	256,700
2023-07-28	18.950	19.090	18.800	18.930	18.630	177,100
2023-07-27	19.260	19.290	18.730	18.750	18.453	348,700
2023-07-26	19.420	19.610	19.330	19.480	19.171	152,600
2023-07-25	19.380	19.510	19.200	19.410	19.103	173,600
2023-07-24	19.400	19.510	19.160	19.360	19.053	165,900
2023-07-21	19.330	19.540	19.330	19.520	19.211	140,500
2023-07-20	19.630	19.690	19.400	19.410	19.103	308,400
2023-07-19	19.580	19.770	19.490	19.730	19.418	228,300
2023-07-18	19.630	19.820	19.470	19.600	19.290	336,100
2023-07-17	19.280	19.430	19.140	19.380	19.073	196,800
2023-07-14	19.160	19.610	19.060	19.400	19.093	177,800
2023-07-13	19.440	19.440	19.080	19.120	18.817	285,200
2023-07-12	18.930	19.520	18.880	19.360	19.053	288,500
2023-07-11	18.730	18.850	18.550	18.630	18.335	160,800
2023-07-10	18.200	18.790	18.050	18.690	18.394	253,200
2023-07-07	18.380	18.690	18.290	18.330	18.040	131,000
2023-07-06	18.420	18.440	18.060	18.290	18.000	208,700
2023-07-05	19.070	19.220	18.530	18.570	18.276	190,100
2023-07-04	18.960	19.090	18.810	18.880	18.581	47,600
2023-06-30	18.350	18.800	18.240	18.790	18.492	276,200
2023-06-29	18.020	18.320	17.900	18.260	17.971	246,900
2023-06-28	18.220	18.400	18.100	18.160	17.872	164,300
2023-06-27	18.670	18.670	18.040	18.180	17.892	186,000
2023-06-26	18.410	18.640	18.310	18.530	18.237	157,900
2023-06-23	18.680	18.760	18.170	18.270	17.981	160,700
2023-06-22	18.220	18.410	18.060	18.360	18.069	145,800
2023-06-21	18.430	18.650	18.310	18.350	18.059	335,000
2023-06-20	18.670	18.940	18.510	18.550	18.256	256,700
2023-06-19	19.080	19.140	18.860	18.860	18.561	39,200
2023-06-16	18.980	19.730	18.890	19.080	18.778	614,400
2023-06-15	18.760	18.840	18.290	18.760	18.463	325,200

← NewerPage 14 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.