SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	13.210	13.360	13.050	13.260	13.247	262,400
2025-02-12	12.970	13.330	12.900	13.170	13.158	217,300
2025-02-11	12.920	13.340	12.830	12.980	12.968	221,900
2025-02-10	13.280	13.450	13.060	13.180	13.168	517,100
2025-02-07	13.050	13.390	12.850	12.900	12.888	529,900
2025-02-06	13.040	13.230	12.940	13.070	13.058	295,500
2025-02-05	12.110	13.710	12.050	13.040	13.028	791,300
2025-02-04	11.600	11.820	11.490	11.720	11.709	222,600
2025-02-03	11.650	11.960	11.540	11.700	11.689	284,100
2025-01-31	11.860	11.860	11.580	11.640	11.629	324,600
2025-01-30	11.460	11.990	11.460	11.810	11.799	427,800
2025-01-29	11.100	11.520	11.060	11.250	11.239	292,400
2025-01-28	10.960	11.150	10.870	11.010	11.000	192,200
2025-01-27	11.290	11.350	10.890	10.920	10.910	217,400
2025-01-24	11.450	11.640	11.340	11.510	11.499	233,900
2025-01-23	11.060	11.340	11.030	11.300	11.289	195,600
2025-01-22	11.320	11.520	11.150	11.210	11.199	307,600
2025-01-21	11.100	11.450	11.040	11.220	11.209	301,700
2025-01-20	10.990	11.110	10.860	11.110	11.100	80,800
2025-01-17	11.080	11.160	10.920	11.020	11.010	501,200
2025-01-16	10.780	11.220	10.700	11.080	11.070	581,700
2025-01-15	10.810	10.810	10.370	10.590	10.580	303,200
2025-01-14	10.110	10.670	10.110	10.590	10.580	324,000
2025-01-13	10.480	10.480	10.150	10.150	10.140	398,700
2025-01-10	10.880	11.000	10.670	10.710	10.700	591,400
2025-01-09	10.710	10.970	10.710	10.890	10.880	212,900
2025-01-08	10.300	10.790	10.240	10.740	10.730	484,500
2025-01-07	10.450	10.710	10.180	10.270	10.260	690,900
2025-01-06	10.260	10.430	10.110	10.250	10.240	495,000
2025-01-03	10.440	10.440	10.220	10.300	10.290	284,900
2025-01-02	10.080	10.530	10.080	10.360	10.350	485,700
2024-12-31	9.820	10.130	9.820	10.040	10.031	255,700
2024-12-30	10.080	10.100	9.770	9.840	9.831	407,600
2024-12-27	10.030	10.210	9.890	10.180	10.170	510,200
2024-12-24	10.310	10.310	10.120	10.310	10.300	163,400
2024-12-23	9.880	10.240	9.880	10.230	10.220	443,500
2024-12-20	9.950	10.280	9.860	9.930	9.921	1,434,200
2024-12-19	10.060	10.160	9.840	9.890	9.881	668,900
2024-12-18	10.330	10.510	9.920	9.970	9.961	675,300
2024-12-17	10.350	10.550	10.280	10.390	10.380	533,300
2024-12-16	10.640	10.670	10.220	10.550	10.540	621,200
2024-12-13	10.740	10.850	10.340	10.610	10.600	800,300
2024-12-12	11.300	11.410	10.860	10.890	10.880	592,700
2024-12-11	10.900	11.770	10.810	11.520	11.509	1,053,500
2024-12-10	10.270	10.910	10.170	10.700	10.690	883,400
2024-12-09	9.180	10.340	9.160	10.100	10.090	1,318,400
2024-12-06	8.620	9.280	8.550	9.010	9.002	693,200
2024-12-05	8.500	8.580	8.430	8.540	8.532	344,000
2024-12-04	8.410	8.480	8.330	8.480	8.472	334,100
2024-12-03	8.060	8.510	8.060	8.440	8.432	307,600
2024-12-02	8.150	8.170	7.990	8.020	8.012	231,800
2024-11-29	8.250	8.280	8.140	8.230	8.222	183,900
2024-11-28	8.100	8.160	8.070	8.130	8.122	49,000
2024-11-27	8.090	8.200	8.050	8.090	8.082	168,700
2024-11-26	8.060	8.090	7.960	8.040	8.032	262,300
2024-11-25	8.020	8.180	7.910	8.030	8.022	771,300
2024-11-22	8.410	8.410	8.250	8.270	8.262	502,400
2024-11-21	8.100	8.400	8.000	8.390	8.382	840,400
2024-11-20	8.080	8.100	7.940	8.040	8.032	338,500
2024-11-19	7.930	8.120	7.820	8.110	8.102	397,300

← NewerPage 8 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.