SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	22.400	22.820	21.940	22.160	21.407	605,500
2022-06-28	23.030	23.360	21.970	22.260	21.504	1,167,700
2022-06-27	21.000	23.330	19.150	23.100	22.315	1,615,100
2022-06-24	23.840	24.430	23.240	24.250	23.426	703,400
2022-06-23	24.380	24.690	23.660	23.750	22.943	342,400
2022-06-22	24.510	25.140	24.300	24.480	23.648	433,400
2022-06-21	24.690	25.180	24.450	24.510	23.677	460,900
2022-06-20	24.740	24.740	24.210	24.510	23.677	201,000
2022-06-17	24.280	24.980	24.090	24.590	23.755	1,267,200
2022-06-16	23.590	24.570	23.500	24.280	23.455	359,600
2022-06-15	24.560	24.670	23.240	23.810	23.001	540,300
2022-06-14	24.290	24.370	23.590	23.860	23.050	256,900
2022-06-13	25.100	25.400	24.140	24.170	23.349	340,900
2022-06-10	24.470	26.430	24.280	26.130	25.242	399,800
2022-06-09	25.480	25.630	24.570	24.790	23.948	272,400
2022-06-08	25.400	25.790	25.010	25.630	24.759	405,500
2022-06-07	25.490	25.800	25.130	25.560	24.692	246,300
2022-06-06	26.570	26.600	25.220	25.490	24.624	269,800
2022-06-03	26.500	26.960	26.140	26.330	25.436	307,200
2022-06-02	25.640	27.010	25.640	26.900	25.986	429,300
2022-06-01	24.750	25.560	24.620	25.200	24.344	285,800
2022-05-31	24.910	25.450	24.300	24.600	23.764	718,700
2022-05-30	25.130	25.160	24.900	24.970	24.122	64,000
2022-05-27	25.460	25.510	24.870	25.190	24.334	602,200
2022-05-26	25.570	25.820	24.930	25.230	24.373	301,700
2022-05-25	26.010	26.140	25.480	25.590	24.721	283,800
2022-05-24	26.180	26.500	25.680	26.300	25.407	344,000
2022-05-20	26.050	26.220	25.820	26.160	25.271	294,900
2022-05-19	25.210	26.260	25.100	26.050	25.165	396,800
2022-05-18	25.000	25.090	24.420	24.660	23.822	309,300
2022-05-17	25.420	25.460	24.850	25.080	24.228	268,800
2022-05-16	24.850	25.220	24.650	24.860	24.016	407,900
2022-05-13	24.310	25.030	24.060	24.770	23.929	526,100
2022-05-12	24.840	25.120	23.940	24.400	23.571	658,100
2022-05-11	25.740	26.580	25.360	25.420	24.469	418,600
2022-05-10	26.410	26.740	25.250	25.610	24.652	813,600
2022-05-09	27.110	27.280	26.180	26.220	25.239	701,200
2022-05-06	27.610	28.450	27.600	27.890	26.846	284,100
2022-05-05	29.800	30.200	27.500	27.900	26.856	521,700
2022-05-04	28.940	29.890	28.770	29.720	28.608	486,400
2022-05-03	27.240	30.110	27.240	28.970	27.886	768,300
2022-05-02	27.370	27.550	26.500	26.950	25.941	438,900
2022-04-29	28.910	29.380	28.200	28.260	27.202	689,300
2022-04-28	27.770	28.840	27.390	28.640	27.568	397,400
2022-04-27	27.220	27.970	27.220	27.660	26.625	387,100
2022-04-26	27.930	28.060	27.160	27.170	26.153	380,100
2022-04-25	27.240	27.790	26.920	27.550	26.519	525,700
2022-04-22	28.590	29.090	28.220	28.380	27.318	388,100
2022-04-21	30.080	30.080	28.540	28.890	27.809	408,900
2022-04-20	29.630	30.620	29.610	30.510	29.368	361,000
2022-04-19	30.040	30.330	29.800	29.980	28.858	307,600
2022-04-18	30.820	31.000	30.420	30.460	29.320	221,900
2022-04-14	30.260	30.670	30.080	30.400	29.262	367,800
2022-04-13	29.660	30.590	29.520	30.460	29.320	406,900
2022-04-12	29.280	29.940	28.970	29.370	28.271	480,300
2022-04-11	29.030	29.400	28.550	29.070	27.982	646,900
2022-04-08	27.670	28.940	27.670	28.660	27.587	315,000
2022-04-07	27.190	27.680	27.050	27.520	26.490	312,800
2022-04-06	26.780	27.340	26.670	27.120	26.105	234,500
2022-04-05	27.430	27.900	26.630	26.750	25.749	310,300

← NewerPage 19 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.