SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	38.820	38.880	35.360	36.180	36.146	822,100
2026-01-28	38.290	38.300	36.970	38.170	38.134	691,900
2026-01-27	36.800	38.150	35.310	37.930	37.894	623,800
2026-01-26	37.720	38.470	36.980	37.110	37.075	653,000
2026-01-23	36.210	36.950	34.930	35.980	35.946	481,000
2026-01-22	33.020	35.990	32.660	35.820	35.786	729,500
2026-01-21	34.370	34.550	31.790	31.990	31.960	542,000
2026-01-20	33.000	34.070	32.500	33.790	33.758	673,400
2026-01-19	32.280	33.030	32.130	32.930	32.899	286,000
2026-01-16	32.690	32.880	31.260	31.810	31.780	1,156,300
2026-01-15	32.540	33.550	32.160	33.190	33.159	292,300
2026-01-14	34.000	34.490	32.630	33.090	33.059	475,300
2026-01-13	32.170	34.370	32.020	33.120	33.089	750,500
2026-01-12	31.680	32.700	31.630	31.800	31.770	422,900
2026-01-09	30.830	31.330	30.400	30.650	30.621	471,100
2026-01-08	29.940	30.600	29.700	30.490	30.461	334,200
2026-01-07	30.380	30.830	29.650	30.820	30.791	368,300
2026-01-06	29.990	31.210	29.830	31.180	31.151	349,700
2026-01-05	30.300	31.450	29.610	29.800	29.772	524,100
2026-01-02	30.940	30.940	28.630	29.570	29.542	460,900
2025-12-31	29.790	30.570	29.640	30.090	30.062	343,600
2025-12-30	30.630	30.680	29.960	30.070	30.042	325,100
2025-12-29	30.330	30.490	29.370	29.960	29.932	307,100
2025-12-24	31.520	31.520	30.720	31.170	31.141	111,300
2025-12-23	32.210	32.280	31.200	31.720	31.690	230,300
2025-12-22	32.490	32.830	31.720	32.070	32.040	286,500
2025-12-19	30.930	32.230	30.930	31.690	31.660	710,400
2025-12-18	30.340	32.000	30.210	30.950	30.921	559,800
2025-12-17	31.000	31.410	29.850	30.480	30.451	406,200
2025-12-16	30.090	30.820	29.870	30.500	30.471	238,300
2025-12-15	31.100	31.190	29.590	30.090	30.062	295,200
2025-12-12	31.680	31.700	29.430	30.560	30.531	351,200
2025-12-11	29.630	31.360	29.360	30.900	30.871	278,900
2025-12-10	29.510	29.870	28.800	29.460	29.432	371,000
2025-12-09	29.030	30.380	29.030	29.640	29.612	408,000
2025-12-08	29.160	29.640	28.790	29.110	29.082	193,600
2025-12-05	30.020	30.180	28.740	28.920	28.893	269,200
2025-12-04	29.410	29.750	29.350	29.630	29.602	198,000
2025-12-03	30.660	30.740	29.810	29.900	29.872	165,700
2025-12-02	31.070	31.370	30.090	30.340	30.311	199,700
2025-12-01	32.640	32.640	31.260	31.440	31.410	305,700
2025-11-28	32.020	32.780	31.920	32.540	32.509	212,800
2025-11-27	31.670	31.880	31.560	31.830	31.800	53,100
2025-11-26	30.730	31.810	30.730	31.810	31.780	275,100
2025-11-25	30.400	30.960	30.270	30.470	30.441	305,700
2025-11-24	28.600	30.410	28.580	30.390	30.361	643,200
2025-11-21	28.030	28.880	28.030	28.420	28.393	228,800
2025-11-20	30.150	30.830	28.160	28.190	28.163	272,700
2025-11-19	30.290	30.950	29.390	30.110	30.082	233,500
2025-11-18	30.260	30.300	29.240	29.730	29.702	194,900
2025-11-17	29.640	30.740	29.580	29.890	29.862	243,400
2025-11-14	28.030	30.000	27.800	29.820	29.792	369,300
2025-11-13	30.470	30.480	28.920	29.710	29.682	430,900
2025-11-12	29.460	30.570	29.020	30.290	30.261	515,700
2025-11-11	29.270	29.570	28.900	29.150	29.122	226,600
2025-11-10	29.360	29.930	28.920	29.180	29.152	346,700
2025-11-07	27.840	28.670	27.550	27.980	27.954	346,200
2025-11-06	27.530	28.750	27.530	27.920	27.894	309,600
2025-11-05	27.000	28.130	25.830	27.490	27.464	553,500
2025-11-04	31.200	31.500	30.510	30.560	30.531	287,800

← NewerPage 4 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.