SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	20.430	21.120	20.270	21.080	20.222	493,000
2022-01-07	20.810	20.980	20.420	20.650	19.810	273,800
2022-01-06	21.270	21.360	20.840	20.890	20.040	317,600
2022-01-05	22.290	22.690	21.640	21.710	20.826	454,900
2022-01-04	21.880	22.420	21.670	22.150	21.248	311,700
2021-12-31	22.450	22.490	22.130	22.390	21.479	171,100
2021-12-30	22.260	22.590	22.160	22.370	21.460	185,900
2021-12-29	22.500	22.590	22.100	22.190	21.287	278,800
2021-12-24	22.590	22.940	22.590	22.910	21.978	121,700
2021-12-23	22.700	22.880	22.410	22.640	21.719	233,200
2021-12-22	22.480	22.750	22.140	22.680	21.757	195,800
2021-12-21	22.190	22.690	22.010	22.540	21.623	318,400
2021-12-20	21.860	21.970	21.500	21.930	21.037	450,600
2021-12-17	22.100	22.420	21.710	21.880	20.989	1,168,500
2021-12-16	21.130	22.100	21.050	22.000	21.105	699,400
2021-12-15	21.060	21.130	20.370	20.830	19.982	630,900
2021-12-14	21.280	21.520	20.950	21.170	20.308	602,400
2021-12-13	21.730	21.730	21.360	21.560	20.683	813,800
2021-12-10	22.150	22.150	21.510	21.600	20.721	237,700
2021-12-09	22.020	22.030	21.500	21.860	20.970	477,500
2021-12-08	22.500	22.630	22.030	22.280	21.373	288,600
2021-12-07	22.330	22.700	22.180	22.540	21.623	227,800
2021-12-06	22.000	22.370	21.640	22.370	21.460	343,500
2021-12-03	22.120	22.240	21.730	22.200	21.296	379,200
2021-12-02	22.690	22.700	21.910	22.130	21.229	339,800
2021-12-01	23.370	23.630	22.590	22.670	21.747	489,400
2021-11-30	23.330	23.730	22.880	23.190	22.246	2,605,600
2021-11-29	22.870	23.260	22.560	23.130	22.189	575,300
2021-11-26	23.700	23.800	22.580	22.860	21.930	542,700
2021-11-25	23.500	23.500	23.160	23.300	22.352	116,700
2021-11-24	23.500	23.580	23.060	23.460	22.505	344,700
2021-11-23	23.750	24.370	23.310	23.530	22.572	790,000
2021-11-22	24.090	24.520	23.450	24.340	23.349	436,400
2021-11-19	24.750	25.300	24.620	24.640	23.637	358,000
2021-11-18	24.800	25.110	24.620	25.060	24.040	308,800
2021-11-17	24.860	25.230	24.750	24.960	23.944	364,700
2021-11-16	24.980	25.080	24.420	24.640	23.637	292,400
2021-11-15	24.470	24.930	24.320	24.930	23.915	272,100
2021-11-12	23.930	24.720	23.930	24.710	23.704	559,000
2021-11-11	23.600	24.580	23.500	24.420	23.362	623,800
2021-11-10	22.400	23.290	22.400	23.060	22.061	770,700
2021-11-09	21.760	21.980	21.500	21.980	21.028	226,700
2021-11-08	21.880	22.040	21.590	21.650	20.712	244,200
2021-11-05	21.330	21.770	21.040	21.740	20.798	325,400
2021-11-04	21.570	22.130	21.200	21.300	20.377	465,600
2021-11-03	19.410	21.420	19.410	21.300	20.377	923,000
2021-11-02	19.420	19.420	19.180	19.400	18.560	399,700
2021-11-01	19.610	19.830	19.350	19.500	18.655	252,900
2021-10-29	20.070	20.070	19.480	19.520	18.674	273,400
2021-10-28	20.370	20.560	20.170	20.230	19.354	386,800
2021-10-27	20.270	20.660	20.130	20.470	19.583	217,900
2021-10-26	20.300	20.350	20.050	20.250	19.373	441,100
2021-10-25	20.380	20.720	20.300	20.490	19.602	371,500
2021-10-22	20.080	20.730	19.850	20.180	19.306	540,700
2021-10-21	19.670	19.750	19.480	19.640	18.789	537,800
2021-10-20	19.850	20.090	19.630	19.820	18.961	178,700
2021-10-19	20.040	20.080	19.470	19.670	18.818	199,500
2021-10-18	19.690	19.750	19.420	19.580	18.732	801,300
2021-10-15	19.690	20.030	19.420	19.760	18.904	387,500
2021-10-14	19.820	20.100	19.780	20.050	19.181	728,400

← NewerPage 21 of 21 · 1,260 trading days

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.