SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	19.790	19.920	19.450	19.550	19.158	355,200
2023-03-17	19.010	19.920	18.860	19.660	19.265	1,098,500
2023-03-16	18.820	18.840	18.200	18.680	18.305	333,800
2023-03-15	19.200	19.380	18.630	18.840	18.462	472,900
2023-03-14	18.630	18.950	18.460	18.710	18.334	289,300
2023-03-13	18.480	18.900	18.400	18.700	18.325	580,600
2023-03-10	18.190	18.400	17.670	17.790	17.433	431,700
2023-03-09	18.030	18.220	17.870	17.900	17.541	365,700
2023-03-08	18.230	18.400	17.920	17.940	17.580	329,800
2023-03-07	18.570	18.570	18.120	18.200	17.835	281,300
2023-03-06	18.850	19.140	18.640	18.750	18.374	240,800
2023-03-03	18.890	19.000	18.650	18.970	18.589	236,700
2023-03-02	18.760	18.780	18.460	18.650	18.276	369,700
2023-03-01	18.950	19.080	18.580	18.940	18.467	532,400
2023-02-28	18.540	18.800	18.320	18.670	18.203	385,700
2023-02-27	18.450	18.750	18.450	18.620	18.155	272,500
2023-02-24	18.270	18.560	18.270	18.420	17.960	298,000
2023-02-23	18.550	18.590	18.330	18.450	17.989	384,300
2023-02-22	18.590	18.880	18.400	18.550	18.086	744,100
2023-02-21	18.880	18.880	18.420	18.580	18.116	431,900
2023-02-17	18.680	18.900	18.510	18.840	18.369	311,300
2023-02-16	18.680	19.020	18.500	18.920	18.447	308,800
2023-02-15	18.840	19.000	18.640	18.810	18.340	527,000
2023-02-14	19.010	19.260	18.850	19.120	18.642	427,800
2023-02-13	19.190	19.350	18.780	19.040	18.564	654,700
2023-02-10	20.610	20.610	18.870	19.430	18.945	1,282,600
2023-02-09	21.740	21.810	21.090	21.220	20.690	239,500
2023-02-08	21.790	21.850	21.460	21.520	20.982	191,700
2023-02-07	21.430	21.860	21.410	21.730	21.187	217,600
2023-02-06	21.500	21.800	21.300	21.420	20.885	428,900
2023-02-03	21.980	22.270	21.570	21.730	21.187	512,100
2023-02-02	23.310	23.540	22.430	22.530	21.967	295,400
2023-02-01	22.440	23.330	22.360	23.250	22.669	298,400
2023-01-31	22.630	22.780	22.370	22.480	21.918	599,300
2023-01-30	22.720	22.950	22.690	22.800	22.230	355,600
2023-01-27	22.700	22.970	22.480	22.840	22.269	191,200
2023-01-26	23.610	23.670	22.640	22.770	22.201	259,100
2023-01-25	22.820	23.700	22.820	23.610	23.020	253,700
2023-01-24	22.730	23.200	22.670	23.060	22.484	207,600
2023-01-23	22.570	22.900	22.340	22.850	22.279	187,100
2023-01-20	22.210	22.880	22.030	22.870	22.299	339,200
2023-01-19	22.730	22.930	22.340	22.380	21.821	592,700
2023-01-18	23.210	23.350	22.430	22.460	21.899	468,800
2023-01-17	22.810	23.100	22.800	22.870	22.299	226,800
2023-01-16	23.200	23.350	23.180	23.180	22.601	30,100
2023-01-13	23.400	23.480	23.140	23.350	22.767	239,400
2023-01-12	23.110	23.240	22.720	23.090	22.513	222,400
2023-01-11	23.000	23.020	22.560	22.730	22.162	221,800
2023-01-10	22.560	22.940	22.430	22.940	22.367	175,800
2023-01-09	23.180	23.350	22.510	22.510	21.948	197,300
2023-01-06	22.930	23.300	22.660	23.110	22.533	374,000
2023-01-05	22.430	22.760	22.170	22.700	22.133	409,300
2023-01-04	22.510	22.910	22.390	22.780	22.211	278,600
2023-01-03	21.580	22.280	21.580	22.170	21.616	218,800
2022-12-30	21.300	21.380	21.050	21.190	20.661	145,300
2022-12-29	21.560	21.690	21.220	21.240	20.709	173,700
2022-12-28	21.700	21.840	21.340	21.360	20.826	132,600
2022-12-23	21.650	22.030	21.250	21.700	21.158	234,100
2022-12-22	21.290	21.610	20.950	21.580	21.041	226,900
2022-12-21	21.470	21.650	21.350	21.560	21.021	265,500

← NewerPage 16 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.