SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.620	32.380	31.560	32.180	32.150	229,800
2025-10-31	31.960	32.250	31.310	31.710	31.680	432,900
2025-10-30	31.070	32.230	30.940	32.120	32.090	298,600
2025-10-29	32.650	32.650	30.860	31.220	31.190	278,600
2025-10-28	30.320	31.860	30.320	31.600	31.570	207,000
2025-10-27	30.960	31.650	30.060	31.020	30.991	364,300
2025-10-24	31.610	32.740	31.340	32.030	32.000	238,000
2025-10-23	32.520	33.010	32.110	32.200	32.170	364,000
2025-10-22	29.910	31.580	29.800	31.380	31.350	519,100
2025-10-21	31.480	32.110	29.960	30.980	30.951	632,800
2025-10-20	33.930	34.280	33.030	34.260	34.228	464,100
2025-10-17	35.130	35.670	32.620	33.260	33.229	454,800
2025-10-16	35.920	36.430	35.070	36.270	36.236	540,700
2025-10-15	33.660	36.450	33.660	35.710	35.676	727,900
2025-10-14	32.170	33.660	32.170	33.180	33.149	738,900
2025-10-10	32.290	32.300	30.600	31.420	31.390	645,600
2025-10-09	33.090	33.120	31.380	32.030	32.000	436,700
2025-10-08	33.140	33.630	32.470	32.830	32.799	906,000
2025-10-07	32.690	32.720	32.150	32.480	32.449	818,900
2025-10-06	33.000	33.770	32.560	32.650	32.619	349,100
2025-10-03	33.140	33.380	32.180	32.600	32.569	620,900
2025-10-02	33.630	33.700	31.260	32.830	32.799	550,900
2025-10-01	34.250	34.490	32.880	33.310	33.279	451,200
2025-09-30	33.800	34.900	33.510	33.980	33.948	801,300
2025-09-29	34.420	34.680	34.010	34.210	34.178	409,500
2025-09-26	33.350	33.760	33.120	33.620	33.588	342,100
2025-09-25	31.700	33.120	31.670	33.080	33.049	510,900
2025-09-24	32.330	32.460	31.360	31.700	31.670	389,300
2025-09-23	32.350	32.800	31.860	31.980	31.950	409,100
2025-09-22	31.960	32.400	31.330	32.050	32.020	502,200
2025-09-19	30.000	31.570	29.980	31.520	31.490	1,387,800
2025-09-18	29.760	30.070	29.100	30.060	30.032	334,000
2025-09-17	28.880	30.750	28.700	30.020	29.992	310,200
2025-09-16	31.190	31.190	29.550	29.640	29.612	459,000
2025-09-15	30.940	31.780	30.830	31.170	31.141	384,700
2025-09-12	31.560	31.930	30.520	30.980	30.951	330,000
2025-09-11	30.450	31.490	30.300	31.460	31.430	350,500
2025-09-10	29.490	30.510	29.490	30.450	30.421	413,000
2025-09-09	29.650	29.750	28.830	29.300	29.272	589,400
2025-09-08	29.690	29.980	29.080	29.530	29.502	799,700
2025-09-05	28.780	29.290	28.360	29.200	29.172	418,100
2025-09-04	27.570	28.410	27.490	28.200	28.173	463,300
2025-09-03	27.710	28.220	27.320	28.060	28.033	502,200
2025-09-02	27.010	27.560	26.230	27.490	27.464	549,600
2025-08-29	25.120	26.530	25.120	26.500	26.475	352,200
2025-08-28	25.700	25.700	24.990	25.150	25.126	366,500
2025-08-27	25.150	25.480	24.990	25.410	25.386	359,400
2025-08-26	24.410	25.510	24.330	25.310	25.286	1,912,300
2025-08-25	23.640	24.420	23.640	24.280	24.257	342,400
2025-08-22	23.300	23.730	23.210	23.660	23.638	366,200
2025-08-21	22.680	23.570	22.650	23.520	23.498	308,700
2025-08-20	22.550	23.010	22.480	22.820	22.798	579,500
2025-08-19	23.170	23.170	22.170	22.310	22.289	434,600
2025-08-18	23.240	23.300	22.750	23.170	23.148	252,800
2025-08-15	22.850	23.180	22.550	23.170	23.148	461,400
2025-08-14	22.430	22.870	22.160	22.240	22.219	286,800
2025-08-13	22.460	22.650	22.200	22.520	22.499	634,800
2025-08-12	21.880	22.280	21.460	22.240	22.219	668,500
2025-08-11	20.440	21.470	20.240	21.460	21.440	556,600
2025-08-08	20.510	20.960	20.300	20.910	20.890	523,000

← NewerPage 5 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.