SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	18.400	18.590	17.710	18.010	17.475	425,700
2022-09-23	18.500	18.720	18.240	18.450	17.902	523,800
2022-09-22	19.440	19.750	19.060	19.100	18.532	472,900
2022-09-21	18.890	19.470	18.700	19.120	18.552	428,700
2022-09-20	18.320	18.820	18.250	18.780	18.222	375,500
2022-09-19	18.030	18.660	18.020	18.620	18.067	401,400
2022-09-16	17.750	18.570	17.560	18.290	17.746	1,425,200
2022-09-15	18.260	18.440	17.840	18.030	17.494	335,700
2022-09-14	18.430	18.660	18.390	18.390	17.844	300,500
2022-09-13	18.360	18.770	18.250	18.340	17.795	234,800
2022-09-12	18.950	19.050	18.600	18.930	18.367	293,700
2022-09-09	18.580	18.660	18.380	18.490	17.941	183,200
2022-09-08	18.180	18.400	18.020	18.360	17.814	196,000
2022-09-07	17.760	18.520	17.590	18.330	17.785	325,400
2022-09-06	18.030	18.310	17.640	17.720	17.193	239,000
2022-09-02	17.300	18.290	17.300	17.920	17.387	280,500
2022-09-01	17.380	17.480	17.010	17.080	16.572	641,800
2022-08-31	17.770	18.090	17.610	17.730	17.203	339,100
2022-08-30	18.180	18.250	17.750	17.880	17.349	317,400
2022-08-29	18.260	18.550	18.160	18.180	17.640	241,400
2022-08-26	18.850	18.950	18.280	18.430	17.882	361,500
2022-08-25	19.060	19.110	18.700	18.940	18.377	204,200
2022-08-24	18.600	18.910	18.410	18.910	18.348	248,300
2022-08-23	18.560	19.150	18.560	18.660	18.105	474,200
2022-08-22	18.350	18.810	18.290	18.600	18.047	209,200
2022-08-19	18.840	18.850	18.480	18.600	18.047	267,800
2022-08-18	18.960	19.200	18.860	18.940	18.377	271,200
2022-08-17	19.440	19.640	18.890	18.930	18.367	265,000
2022-08-16	19.640	19.730	19.290	19.620	19.037	254,700
2022-08-15	19.760	19.870	19.530	19.770	19.182	208,800
2022-08-12	20.000	20.270	19.820	20.000	19.406	231,100
2022-08-11	20.340	20.500	19.850	19.910	19.318	222,100
2022-08-10	20.720	20.910	20.180	20.320	19.630	290,200
2022-08-09	20.730	20.810	20.260	20.560	19.862	227,600
2022-08-08	20.520	20.890	20.470	20.610	19.910	336,000
2022-08-05	19.530	20.340	19.470	20.310	19.620	417,300
2022-08-04	19.390	20.190	19.260	20.010	19.330	412,600
2022-08-03	20.330	20.480	19.140	19.170	18.519	647,300
2022-08-02	21.750	21.920	20.140	20.140	19.456	727,400
2022-07-29	20.980	21.200	20.530	21.110	20.393	639,300
2022-07-28	21.240	21.480	20.760	20.890	20.180	612,900
2022-07-27	20.410	20.810	20.070	20.670	19.968	651,300
2022-07-26	20.090	20.470	20.080	20.410	19.717	552,600
2022-07-25	20.540	20.540	19.850	19.990	19.311	818,400
2022-07-22	21.250	21.770	20.490	20.540	19.842	640,300
2022-07-21	21.000	21.400	20.800	21.120	20.403	595,100
2022-07-20	21.500	21.620	20.880	20.930	20.219	319,400
2022-07-19	21.390	21.720	21.190	21.440	20.712	330,300
2022-07-18	21.510	21.750	21.250	21.280	20.557	528,800
2022-07-15	21.530	21.530	20.880	21.290	20.567	366,500
2022-07-14	20.920	21.440	20.410	21.340	20.615	353,200
2022-07-13	21.000	21.900	20.900	21.530	20.799	400,600
2022-07-12	21.630	21.920	20.830	21.160	20.441	653,400
2022-07-11	21.140	22.040	21.130	21.740	21.002	251,800
2022-07-08	21.360	21.840	21.230	21.510	20.779	616,000
2022-07-07	21.250	21.800	20.900	21.370	20.644	561,200
2022-07-06	20.990	21.500	20.500	21.040	20.325	529,800
2022-07-05	21.900	22.530	20.700	20.990	20.277	956,600
2022-07-04	21.710	22.650	21.710	22.130	21.378	266,100
2022-06-30	22.140	22.230	21.300	21.500	20.770	541,400

← NewerPage 18 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.