SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	27.430	27.900	26.630	26.750	25.749	310,300
2022-04-04	27.800	27.870	27.080	27.500	26.471	215,800
2022-04-01	26.900	27.900	26.860	27.800	26.760	456,300
2022-03-31	27.260	27.700	27.170	27.180	26.163	279,800
2022-03-30	26.840	27.570	26.840	27.240	26.221	222,100
2022-03-29	25.830	26.900	25.630	26.870	25.864	249,100
2022-03-28	27.200	27.250	26.430	26.540	25.547	223,200
2022-03-25	27.390	27.550	26.950	27.470	26.442	192,000
2022-03-24	27.400	28.430	27.150	27.530	26.500	895,400
2022-03-23	27.020	27.330	26.650	27.270	26.249	366,900
2022-03-22	27.340	27.340	26.640	26.750	25.749	722,000
2022-03-21	27.370	27.680	27.240	27.390	26.365	406,400
2022-03-18	26.720	27.620	26.220	27.280	26.259	1,083,500
2022-03-17	26.560	27.930	26.530	27.000	25.989	737,500
2022-03-16	26.510	26.880	25.540	26.160	25.181	595,600
2022-03-15	26.410	27.410	26.290	27.110	26.095	650,900
2022-03-14	27.710	28.130	26.860	27.230	26.211	479,400
2022-03-11	27.500	28.590	27.210	28.340	27.279	485,100
2022-03-10	27.660	28.570	27.660	28.310	27.250	735,500
2022-03-09	26.150	27.680	25.940	27.620	26.586	606,100
2022-03-08	27.400	28.380	26.660	27.530	26.500	951,800
2022-03-07	26.580	27.310	26.180	27.120	26.105	583,600
2022-03-04	26.390	26.830	26.160	26.580	25.585	420,700
2022-03-03	25.990	26.220	25.370	26.160	25.095	432,800
2022-03-02	25.810	26.150	25.530	25.990	24.932	318,500
2022-03-01	25.300	26.680	25.160	26.380	25.306	796,600
2022-02-28	25.250	25.370	24.590	25.090	24.069	647,100
2022-02-25	24.620	25.280	24.520	25.120	24.098	1,018,100
2022-02-24	25.900	26.150	24.560	25.050	24.030	974,600
2022-02-23	22.890	25.400	22.760	25.320	24.289	1,044,200
2022-02-22	23.450	23.650	22.780	23.170	22.227	584,000
2022-02-18	23.530	23.660	23.230	23.580	22.620	724,300
2022-02-17	23.230	23.770	23.000	23.550	22.592	652,700
2022-02-16	22.650	22.990	22.550	22.860	21.930	464,900
2022-02-15	22.220	22.550	21.750	22.450	21.536	528,300
2022-02-14	22.540	23.190	22.510	22.920	21.987	504,100
2022-02-11	20.960	22.650	20.910	22.470	21.555	629,700
2022-02-10	21.370	21.720	20.860	20.970	20.117	492,000
2022-02-09	21.930	21.950	21.400	21.460	20.587	316,200
2022-02-08	21.460	21.900	21.340	21.890	20.999	397,800
2022-02-07	21.000	21.600	20.840	21.440	20.567	333,700
2022-02-04	20.410	21.130	20.410	20.820	19.973	184,500
2022-02-03	20.890	20.970	20.460	20.540	19.704	434,400
2022-02-02	21.250	21.520	20.930	20.940	20.088	526,700
2022-02-01	21.260	21.480	20.880	21.180	20.318	333,500
2022-01-31	20.600	20.950	20.370	20.930	20.078	349,700
2022-01-28	20.360	20.500	20.080	20.400	19.570	390,500
2022-01-27	20.500	21.000	20.460	20.640	19.800	501,900
2022-01-26	21.400	21.930	20.880	21.000	20.145	1,229,500
2022-01-25	20.950	21.790	20.760	21.710	20.826	520,500
2022-01-24	21.210	21.350	20.520	21.160	20.299	380,400
2022-01-21	21.780	21.860	21.350	21.460	20.587	397,600
2022-01-20	22.170	22.310	21.610	21.630	20.750	308,800
2022-01-19	20.740	22.090	20.740	22.050	21.153	468,900
2022-01-18	20.630	20.980	20.260	20.420	19.589	307,900
2022-01-17	20.740	20.740	20.510	20.640	19.800	43,100
2022-01-14	21.130	21.130	20.440	20.630	19.790	361,900
2022-01-13	21.390	21.510	21.000	21.040	20.184	213,800
2022-01-12	21.500	21.620	21.170	21.590	20.711	497,800
2022-01-11	21.170	21.420	20.780	21.420	20.548	440,100

← NewerPage 20 of 21 · 1,256 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.