SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	20.580	21.470	20.580	21.320	20.787	286,100
2022-12-19	20.390	20.630	20.050	20.190	19.686	284,900
2022-12-16	20.140	20.580	20.000	20.410	19.900	919,900
2022-12-15	20.470	20.620	20.120	20.160	19.656	367,000
2022-12-14	21.290	21.350	20.690	21.000	20.475	289,400
2022-12-13	21.280	21.420	20.750	21.360	20.826	373,000
2022-12-12	20.590	20.720	20.290	20.580	20.066	237,600
2022-12-09	21.090	21.530	20.710	20.720	20.202	191,000
2022-12-08	21.450	21.510	20.850	20.950	20.427	268,100
2022-12-07	20.790	21.490	20.770	21.300	20.768	523,900
2022-12-06	20.880	21.290	20.570	20.660	20.144	315,900
2022-12-05	21.160	21.250	20.620	20.690	20.173	282,500
2022-12-02	20.880	21.510	20.700	21.350	20.817	581,500
2022-12-01	20.980	21.270	20.640	21.270	20.739	327,500
2022-11-30	20.030	20.550	19.950	20.380	19.871	473,600
2022-11-29	19.680	19.980	19.630	19.950	19.452	467,000
2022-11-28	19.740	19.950	19.270	19.350	18.866	295,800
2022-11-25	19.970	20.020	19.660	19.820	19.325	101,600
2022-11-24	20.170	20.230	20.050	20.120	19.617	32,400
2022-11-23	19.810	20.130	19.520	20.090	19.588	280,500
2022-11-22	19.520	20.000	19.400	19.870	19.374	252,500
2022-11-21	19.340	19.360	19.070	19.300	18.818	172,000
2022-11-18	18.820	19.460	18.770	19.350	18.866	360,200
2022-11-17	18.830	19.040	18.630	18.820	18.350	183,500
2022-11-16	19.160	19.300	19.050	19.170	18.600	182,600
2022-11-15	19.830	19.860	19.130	19.260	18.688	366,100
2022-11-14	19.770	19.840	19.430	19.690	19.105	268,800
2022-11-11	20.120	20.170	19.590	19.860	19.270	406,100
2022-11-10	19.410	20.360	19.350	20.090	19.493	656,900
2022-11-09	18.670	19.310	18.590	18.620	18.067	317,100
2022-11-08	18.320	19.010	17.870	18.780	18.222	504,600
2022-11-07	19.080	19.320	18.860	19.030	18.464	158,100
2022-11-04	18.390	18.990	18.390	18.990	18.426	440,800
2022-11-03	17.880	18.070	17.700	17.770	17.242	286,100
2022-11-02	19.030	19.140	18.020	18.020	17.484	506,400
2022-11-01	19.190	19.350	18.910	18.980	18.416	150,700
2022-10-31	18.870	19.100	18.590	18.760	18.203	372,800
2022-10-28	19.020	19.020	18.730	18.950	18.387	177,500
2022-10-27	19.390	19.480	19.030	19.150	18.581	235,500
2022-10-26	19.180	19.800	19.180	19.350	18.775	306,900
2022-10-25	18.750	19.070	18.640	19.020	18.455	265,200
2022-10-24	18.790	19.030	18.520	18.700	18.144	352,800
2022-10-21	18.460	19.060	18.460	19.010	18.445	255,200
2022-10-20	18.320	18.680	18.110	18.380	17.834	330,700
2022-10-19	18.550	18.620	18.240	18.240	17.698	271,400
2022-10-18	18.820	19.030	18.690	18.870	18.309	173,600
2022-10-17	19.220	19.450	18.560	18.670	18.115	241,000
2022-10-14	19.070	19.150	18.610	18.820	18.261	212,600
2022-10-13	18.820	19.350	18.380	19.180	18.610	254,200
2022-10-12	19.230	19.750	19.080	19.420	18.843	314,200
2022-10-11	19.670	19.880	19.160	19.170	18.600	272,500
2022-10-07	20.430	20.580	19.840	19.870	19.280	377,700
2022-10-06	20.300	20.860	20.060	20.840	20.221	365,600
2022-10-05	20.060	20.280	19.610	20.220	19.619	440,800
2022-10-04	20.800	20.910	20.410	20.450	19.842	552,200
2022-10-03	20.560	20.830	20.390	20.440	19.833	380,000
2022-09-30	19.810	20.600	19.580	20.310	19.706	351,100
2022-09-29	19.160	19.880	19.070	19.830	19.241	493,900
2022-09-28	18.520	19.340	18.510	19.300	18.726	351,500
2022-09-27	18.250	18.520	18.130	18.160	17.620	339,500

← NewerPage 17 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.