SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.210	21.270	20.120	20.400	20.381	772,000
2025-08-06	18.880	21.000	18.820	20.960	20.940	1,006,300
2025-08-05	17.400	17.910	17.160	17.900	17.883	545,600
2025-08-01	16.780	16.950	16.360	16.660	16.644	255,200
2025-07-31	16.740	16.880	16.440	16.550	16.534	288,600
2025-07-30	16.730	17.070	16.570	16.690	16.674	322,200
2025-07-29	16.740	17.010	16.730	16.920	16.904	227,000
2025-07-28	17.020	17.020	16.590	16.760	16.744	340,200
2025-07-25	17.060	17.280	16.900	17.110	17.094	245,700
2025-07-24	17.120	17.320	16.870	17.130	17.114	177,900
2025-07-23	17.330	17.730	17.230	17.300	17.284	224,000
2025-07-22	17.110	17.660	16.950	17.500	17.483	438,800
2025-07-21	16.420	17.300	16.420	17.090	17.074	502,300
2025-07-18	16.750	16.750	16.060	16.220	16.205	461,200
2025-07-17	16.870	16.890	16.350	16.670	16.654	406,500
2025-07-16	17.820	17.860	16.970	16.980	16.964	333,000
2025-07-15	17.430	17.790	17.100	17.680	17.663	372,100
2025-07-14	17.410	17.860	17.330	17.410	17.394	507,800
2025-07-11	17.090	17.500	16.970	17.290	17.274	481,200
2025-07-10	17.070	17.070	16.640	16.960	16.944	570,000
2025-07-09	16.820	17.030	16.670	16.950	16.934	308,700
2025-07-08	18.320	18.320	16.720	16.790	16.774	488,500
2025-07-07	17.700	18.410	17.480	18.390	18.373	224,700
2025-07-04	18.050	18.090	17.950	17.980	17.963	43,000
2025-07-03	17.870	18.260	17.650	17.930	17.913	218,300
2025-07-02	17.630	17.940	17.260	17.880	17.863	314,500
2025-06-30	17.020	17.390	16.820	17.370	17.354	371,000
2025-06-27	16.740	16.920	16.470	16.860	16.844	652,500
2025-06-26	17.080	17.270	16.830	17.220	17.204	314,800
2025-06-25	17.000	17.110	16.650	17.020	17.004	570,600
2025-06-24	17.300	17.300	16.590	16.930	16.914	772,300
2025-06-23	17.530	18.120	17.490	17.900	17.883	350,600
2025-06-20	17.830	18.450	17.490	17.520	17.503	731,900
2025-06-19	18.090	18.090	17.830	17.880	17.863	51,000
2025-06-18	17.660	18.220	17.480	17.920	17.903	597,200
2025-06-17	17.620	17.630	17.170	17.570	17.553	403,400
2025-06-16	17.210	17.920	17.080	17.530	17.513	668,000
2025-06-13	17.080	17.520	16.910	17.320	17.304	842,400
2025-06-12	17.020	17.170	16.840	16.910	16.894	160,300
2025-06-11	16.940	17.110	16.730	16.880	16.864	301,400
2025-06-10	17.560	17.560	16.790	16.880	16.864	253,200
2025-06-09	17.460	17.730	17.400	17.510	17.493	409,000
2025-06-06	17.510	18.250	17.180	17.470	17.454	296,600
2025-06-05	17.340	17.970	17.230	17.430	17.414	670,800
2025-06-04	17.240	17.360	15.960	16.890	16.874	921,300
2025-06-03	17.080	17.270	16.940	17.250	17.234	404,100
2025-06-02	16.580	17.470	16.560	17.380	17.364	438,600
2025-05-30	16.100	16.390	15.960	16.250	16.235	824,600
2025-05-29	16.320	16.400	16.000	16.210	16.195	250,200
2025-05-28	15.870	16.260	15.760	16.260	16.245	276,000
2025-05-27	15.550	16.150	15.530	15.870	15.855	418,400
2025-05-26	15.590	16.050	15.590	15.950	15.935	89,300
2025-05-23	15.770	15.820	15.410	15.800	15.785	331,500
2025-05-22	15.760	15.790	15.150	15.490	15.475	359,900
2025-05-21	15.720	15.860	15.560	15.850	15.835	403,500
2025-05-20	15.220	15.620	15.030	15.610	15.595	589,400
2025-05-16	14.830	15.030	14.760	15.020	15.006	355,700
2025-05-15	14.640	15.300	14.640	15.280	15.266	525,200
2025-05-14	14.400	14.520	14.240	14.340	14.326	407,500
2025-05-13	14.780	14.970	14.580	14.690	14.676	347,900

← NewerPage 6 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.