SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.910	19.060	18.650	18.860	18.561	261,300
2023-06-13	19.200	19.340	18.660	18.690	18.394	279,600
2023-06-12	18.970	19.170	18.730	19.100	18.797	250,300
2023-06-09	19.400	19.400	18.970	19.030	18.729	155,300
2023-06-08	19.600	19.820	19.330	19.470	19.162	186,200
2023-06-07	19.840	20.080	19.240	19.330	19.024	233,600
2023-06-06	20.000	20.130	19.780	19.840	19.526	212,300
2023-06-05	20.060	20.180	19.900	20.030	19.713	163,600
2023-06-02	20.500	20.720	19.980	20.100	19.782	238,200
2023-06-01	20.110	20.780	20.110	20.570	20.244	214,100
2023-05-31	19.790	20.560	19.690	20.060	19.742	579,800
2023-05-30	19.860	20.060	19.580	19.730	19.418	313,200
2023-05-29	19.820	19.950	19.700	19.840	19.526	39,200
2023-05-26	20.340	20.400	19.790	19.840	19.526	299,400
2023-05-25	20.560	20.560	20.060	20.080	19.762	198,700
2023-05-24	21.180	21.270	20.620	20.670	20.343	191,200
2023-05-23	21.240	21.530	21.070	21.120	20.785	182,900
2023-05-19	21.350	21.700	21.250	21.430	21.091	174,100
2023-05-18	21.370	21.370	20.990	21.240	20.904	172,500
2023-05-17	22.000	22.000	21.510	21.640	21.297	284,800
2023-05-16	22.100	22.440	21.940	22.070	21.720	461,900
2023-05-15	22.100	22.430	22.020	22.250	21.898	174,300
2023-05-12	21.710	22.090	21.570	22.040	21.691	130,000
2023-05-11	22.190	22.370	21.790	21.850	21.411	227,200
2023-05-10	22.980	23.050	22.240	22.410	21.960	216,200
2023-05-09	22.870	23.710	22.750	22.970	22.509	572,800
2023-05-08	22.720	23.090	22.710	22.940	22.480	497,700
2023-05-05	22.040	23.010	22.010	22.900	22.440	575,400
2023-05-04	21.300	23.120	21.300	22.790	22.333	751,000
2023-05-03	20.290	21.220	20.290	20.930	20.510	478,700
2023-05-02	19.300	20.380	19.170	20.370	19.961	398,900
2023-05-01	19.700	19.940	19.250	19.260	18.873	284,100
2023-04-28	19.800	19.910	19.370	19.400	19.011	447,300
2023-04-27	19.700	19.880	19.480	19.840	19.442	369,100
2023-04-26	20.170	20.310	19.800	19.820	19.422	380,700
2023-04-25	20.080	20.320	19.730	20.100	19.697	400,200
2023-04-24	20.090	20.300	20.010	20.200	19.795	243,600
2023-04-21	19.970	20.340	19.950	20.180	19.775	352,000
2023-04-20	20.480	20.630	20.060	20.120	19.716	470,000
2023-04-19	20.180	20.700	20.130	20.480	20.069	350,300
2023-04-18	20.610	20.930	20.490	20.510	20.098	344,400
2023-04-17	20.830	21.000	20.460	20.660	20.245	546,600
2023-04-14	21.240	21.310	20.650	21.090	20.667	255,800
2023-04-13	21.450	21.650	21.240	21.490	21.059	361,000
2023-04-12	21.250	21.430	20.890	21.160	20.735	156,900
2023-04-11	21.190	21.510	21.040	21.050	20.627	260,700
2023-04-10	21.070	21.200	20.910	21.010	20.588	149,900
2023-04-06	21.160	21.300	20.910	21.270	20.843	167,200
2023-04-05	21.460	21.630	20.970	21.120	20.696	587,200
2023-04-04	20.690	21.380	20.600	21.340	20.912	282,300
2023-04-03	20.410	20.880	20.260	20.690	20.275	340,500
2023-03-31	20.590	20.760	20.320	20.440	20.030	353,500
2023-03-30	20.600	20.700	20.470	20.590	20.177	297,900
2023-03-29	20.460	20.880	20.420	20.490	20.079	238,600
2023-03-28	20.080	20.730	19.950	20.660	20.245	451,800
2023-03-27	19.400	20.050	19.340	19.960	19.559	381,500
2023-03-24	19.790	20.080	19.640	19.910	19.510	256,200
2023-03-23	19.310	19.960	19.190	19.730	19.334	352,400
2023-03-22	18.980	19.510	18.810	19.300	18.913	361,900
2023-03-21	19.270	19.460	18.880	18.980	18.599	300,000

← NewerPage 15 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.