SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.140	40.480	39.140	39.570	39.533	508,300
2026-07-21	36.470	38.500	36.140	38.420	38.384	352,700
2026-07-20	35.700	36.180	35.000	35.220	35.187	284,300
2026-07-17	35.570	36.550	35.090	35.840	35.806	313,600
2026-07-16	37.170	37.350	36.090	36.360	36.326	318,500
2026-07-15	39.240	39.390	37.140	38.280	38.244	352,500
2026-07-14	40.610	41.160	39.050	39.110	39.073	561,500
2026-07-13	39.680	40.390	38.740	39.440	39.403	365,700
2026-07-10	40.910	41.260	39.910	40.420	40.382	406,100
2026-07-09	40.760	41.760	40.560	41.270	41.231	412,400
2026-07-08	41.250	41.960	38.390	39.890	39.852	486,700
2026-07-07	43.200	43.810	41.930	42.440	42.400	462,900
2026-07-06	45.210	45.210	42.730	43.530	43.489	462,600
2026-07-03	44.040	45.650	44.040	44.870	44.828	174,900
2026-07-02	42.100	43.810	41.920	43.420	43.379	779,400
2026-06-30	40.040	40.470	38.760	40.100	40.062	389,700
2026-06-29	40.820	40.970	39.620	40.300	40.262	375,000
2026-06-26	40.760	42.240	40.760	41.570	41.531	421,300
2026-06-25	41.710	42.370	40.250	40.340	40.302	438,400
2026-06-24	39.480	41.230	39.480	40.280	40.242	435,600
2026-06-23	41.290	42.280	40.710	41.590	41.551	483,100
2026-06-22	42.970	44.040	42.450	43.480	43.439	318,600
2026-06-19	42.820	43.770	42.740	43.540	43.499	1,319,600
2026-06-18	45.110	46.450	43.360	43.740	43.699	690,400
2026-06-17	44.590	47.440	44.590	44.830	44.788	966,500
2026-06-16	42.470	44.890	42.040	44.580	44.538	501,300
2026-06-15	40.680	41.940	40.080	40.450	40.412	403,000
2026-06-12	37.210	38.270	36.480	38.080	38.044	531,500
2026-06-11	34.320	36.760	34.180	36.720	36.685	530,400
2026-06-10	34.720	35.410	34.100	34.260	34.228	398,800
2026-06-09	37.280	37.290	34.400	35.890	35.856	608,600
2026-06-08	37.490	37.980	36.880	37.120	37.085	523,200
2026-06-05	39.780	39.780	37.070	37.250	37.215	472,400
2026-06-04	40.800	41.870	40.670	40.940	40.901	309,700
2026-06-03	40.990	41.670	40.130	40.160	40.122	459,800
2026-06-02	41.570	41.960	40.640	41.270	41.231	493,900
2026-06-01	41.860	42.130	40.140	41.280	41.241	447,800
2026-05-29	41.850	43.220	41.170	43.090	43.049	1,372,800
2026-05-28	40.610	42.090	39.740	41.590	41.551	327,500
2026-05-27	41.660	42.160	41.040	41.110	41.071	276,400
2026-05-26	42.240	43.440	42.060	42.700	42.660	257,500
2026-05-25	41.700	42.650	41.700	42.650	42.610	85,700
2026-05-22	41.620	41.740	40.360	41.070	41.031	227,600
2026-05-21	41.140	42.460	40.930	41.730	41.691	402,800
2026-05-20	41.340	42.530	40.800	42.240	42.200	382,200
2026-05-19	42.000	42.000	40.060	40.730	40.691	497,800
2026-05-15	44.230	44.400	42.490	43.210	43.169	478,300
2026-05-14	47.800	47.800	45.900	47.020	46.976	380,300
2026-05-13	48.650	49.010	47.260	47.620	47.575	441,200
2026-05-12	46.700	49.260	45.860	49.010	48.964	900,400
2026-05-11	47.170	49.580	46.190	47.540	47.495	783,800
2026-05-08	45.240	47.360	45.180	46.770	46.726	515,600
2026-05-07	46.070	47.260	44.450	44.700	44.658	639,000
2026-05-06	44.130	46.490	43.390	44.490	44.448	958,400
2026-05-05	39.460	39.740	38.330	38.470	38.434	242,900
2026-05-04	39.450	39.950	38.510	38.570	38.534	305,800
2026-05-01	38.760	40.130	38.710	39.660	39.622	270,300
2026-04-30	39.930	40.190	38.640	39.120	39.083	328,100
2026-04-29	39.290	39.430	38.410	38.550	38.514	520,700
2026-04-28	40.940	41.030	39.420	39.960	39.922	443,100

← NewerPage 2 of 21 · 1,258 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.