SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	41.630	42.170	40.750	41.950	41.910	393,400
2026-04-24	41.190	41.780	40.400	41.730	41.691	316,900
2026-04-23	41.540	41.790	39.870	40.880	40.841	443,400
2026-04-22	42.190	42.330	41.400	41.840	41.800	257,300
2026-04-21	43.380	43.380	40.820	40.870	40.831	609,900
2026-04-20	43.110	43.850	42.350	43.620	43.579	433,000
2026-04-17	43.620	44.410	43.310	43.510	43.469	437,400
2026-04-16	42.960	43.670	42.580	42.740	42.700	379,500
2026-04-15	44.800	44.800	42.750	42.860	42.819	449,200
2026-04-14	44.750	45.250	43.850	45.210	45.167	330,300
2026-04-13	44.990	45.290	43.810	44.190	44.148	366,200
2026-04-10	46.280	47.590	45.420	45.850	45.807	331,200
2026-04-09	48.760	50.440	45.410	46.160	46.116	444,600
2026-04-08	48.670	49.210	46.920	48.480	48.434	531,000
2026-04-07	44.380	45.310	43.470	45.280	45.237	466,500
2026-04-06	43.740	45.240	43.740	44.380	44.338	314,700
2026-04-02	41.220	44.410	41.110	43.970	43.928	493,300
2026-04-01	42.090	45.440	41.210	43.780	43.739	602,800
2026-03-31	37.440	41.010	37.440	40.860	40.821	607,400
2026-03-30	37.200	37.600	35.870	36.510	36.475	384,300
2026-03-27	34.330	37.460	34.330	36.690	36.655	454,500
2026-03-26	34.740	36.550	34.120	34.160	34.128	406,200
2026-03-25	35.360	36.780	35.330	36.010	35.976	544,800
2026-03-24	32.670	34.080	32.430	33.630	33.598	379,100
2026-03-23	31.850	34.150	31.850	33.290	33.259	561,400
2026-03-20	32.970	32.990	30.960	31.480	31.450	877,600
2026-03-19	32.820	33.530	31.500	33.060	33.029	600,900
2026-03-18	37.390	37.390	35.210	35.380	35.347	496,700
2026-03-17	39.310	39.700	38.300	38.680	38.643	307,500
2026-03-16	38.270	39.760	37.690	38.860	38.823	497,100
2026-03-13	40.050	40.200	38.350	38.660	38.623	375,000
2026-03-12	42.250	42.250	40.130	40.190	40.152	492,500
2026-03-11	41.200	41.230	39.160	41.170	41.131	432,300
2026-03-10	41.630	42.990	40.860	42.020	41.980	531,800
2026-03-09	39.550	40.990	37.750	40.950	40.911	627,500
2026-03-06	41.300	42.730	40.810	41.460	41.421	577,900
2026-03-05	44.860	45.310	41.130	42.610	42.570	1,091,800
2026-03-04	45.170	45.700	43.230	45.320	45.277	1,100,600
2026-03-03	41.140	41.140	38.270	39.530	39.493	547,300
2026-03-02	43.970	44.300	41.930	43.690	43.649	558,800
2026-02-27	44.030	44.430	43.150	43.870	43.829	1,501,800
2026-02-26	41.430	44.250	41.200	43.930	43.888	423,200
2026-02-25	42.390	42.700	41.380	41.700	41.661	282,100
2026-02-24	40.580	42.380	40.070	42.020	41.980	560,500
2026-02-23	42.420	43.300	41.320	41.520	41.481	419,400
2026-02-20	39.720	41.820	39.000	41.690	41.651	787,800
2026-02-19	36.380	40.630	35.690	39.850	39.812	772,900
2026-02-18	37.060	37.060	34.490	36.450	36.416	726,300
2026-02-17	36.730	37.150	34.920	35.300	35.267	485,600
2026-02-13	35.790	38.370	35.540	38.310	38.274	451,500
2026-02-12	37.500	37.740	35.270	35.290	35.257	557,000
2026-02-11	36.910	37.390	35.640	37.380	37.345	411,100
2026-02-10	35.070	36.460	34.730	36.150	36.116	216,800
2026-02-09	33.280	35.170	33.090	35.130	35.097	343,100
2026-02-06	31.750	33.050	31.660	33.020	32.989	325,000
2026-02-05	31.460	32.460	30.740	30.840	30.811	430,700
2026-02-04	33.540	33.960	31.460	32.940	32.909	450,400
2026-02-03	32.860	33.280	31.700	33.260	33.229	550,900
2026-02-02	30.620	31.900	30.620	31.080	31.051	508,400
2026-01-30	33.500	34.430	30.770	31.040	31.011	765,400

← NewerPage 3 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.