SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.630	15.670	14.620	14.790	14.776	548,800
2025-05-09	15.360	16.180	15.150	16.170	16.155	571,900
2025-05-08	15.140	15.420	14.870	15.010	14.996	284,600
2025-05-07	14.880	15.940	14.670	15.490	15.475	656,400
2025-05-06	14.700	15.080	14.560	15.080	15.066	278,700
2025-05-05	14.220	14.530	13.960	14.460	14.446	284,100
2025-05-02	14.030	14.100	13.630	13.830	13.817	212,800
2025-05-01	14.300	14.350	13.870	13.920	13.907	267,600
2025-04-30	14.340	14.720	14.290	14.680	14.666	240,400
2025-04-29	14.490	14.630	14.230	14.500	14.486	311,400
2025-04-28	14.080	14.690	14.080	14.680	14.666	280,600
2025-04-25	13.870	14.320	13.830	14.220	14.207	362,400
2025-04-24	14.370	14.420	14.020	14.290	14.277	240,000
2025-04-23	13.850	14.360	13.800	14.030	14.017	373,000
2025-04-22	14.940	14.960	14.340	14.350	14.336	430,600
2025-04-21	15.260	15.390	14.280	14.600	14.586	304,900
2025-04-17	15.030	15.180	14.900	14.990	14.976	200,900
2025-04-16	15.480	15.720	15.060	15.230	15.216	385,300
2025-04-15	15.130	15.290	14.900	15.100	15.086	620,300
2025-04-14	14.590	15.250	14.590	15.080	15.066	736,200
2025-04-11	14.630	14.990	14.630	14.800	14.786	662,700
2025-04-10	14.110	14.640	14.000	14.240	14.227	357,300
2025-04-09	13.690	14.500	13.450	14.170	14.157	790,800
2025-04-08	13.700	13.910	13.050	13.210	13.198	438,800
2025-04-07	12.300	13.960	12.300	13.040	13.028	619,300
2025-04-04	13.540	13.780	12.510	12.930	12.918	507,700
2025-04-03	13.250	14.470	13.130	14.200	14.187	432,100
2025-04-02	14.240	14.480	13.870	14.330	14.316	428,900
2025-04-01	14.330	14.420	14.000	14.310	14.296	447,500
2025-03-31	15.630	15.740	14.080	14.420	14.406	514,000
2025-03-28	16.200	16.390	15.430	15.580	15.565	427,000
2025-03-27	15.780	16.240	15.700	16.080	16.065	427,700
2025-03-26	15.640	15.910	15.500	15.550	15.535	328,700
2025-03-25	15.770	16.190	15.660	15.710	15.695	501,100
2025-03-24	15.680	15.890	15.380	15.490	15.475	341,600
2025-03-21	15.690	15.780	15.500	15.560	15.545	3,381,800
2025-03-20	15.810	16.320	15.810	15.910	15.895	418,300
2025-03-19	15.760	16.250	15.610	16.010	15.995	587,500
2025-03-18	15.880	16.120	15.730	15.810	15.795	415,100
2025-03-17	15.490	15.720	15.330	15.700	15.685	396,200
2025-03-14	15.500	15.530	15.250	15.400	15.385	312,400
2025-03-13	14.750	15.520	14.750	15.430	15.415	607,000
2025-03-12	14.330	14.820	14.190	14.730	14.716	267,100
2025-03-11	13.900	14.390	13.880	14.260	14.247	441,800
2025-03-10	13.930	14.160	13.590	13.710	13.697	518,300
2025-03-07	14.520	14.820	14.080	14.260	14.247	261,900
2025-03-06	14.740	15.050	14.410	14.490	14.476	257,900
2025-03-05	14.060	14.990	13.980	14.960	14.946	449,200
2025-03-04	13.930	14.280	13.580	14.120	14.107	436,200
2025-03-03	14.430	14.640	13.770	13.880	13.867	315,200
2025-02-28	14.380	14.490	14.180	14.430	14.416	2,285,300
2025-02-27	14.830	14.980	14.420	14.600	14.586	665,000
2025-02-26	14.630	15.240	14.610	15.040	15.026	660,300
2025-02-25	14.680	14.840	14.350	14.640	14.626	628,400
2025-02-24	14.620	15.210	14.500	14.950	14.936	470,300
2025-02-21	14.660	14.950	14.550	14.580	14.566	490,000
2025-02-20	14.900	15.480	14.840	14.870	14.856	559,600
2025-02-19	12.920	15.120	12.760	14.960	14.946	999,600
2025-02-18	13.130	13.420	13.100	13.270	13.257	481,200
2025-02-14	13.380	13.380	12.860	12.960	12.948	358,200

← NewerPage 7 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.