SSR Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.000 | 8.150 | 7.850 | 7.910 | 7.903 | 471,000 |
| 2024-11-15 | 7.750 | 8.040 | 7.750 | 7.750 | 7.743 | 267,900 |
| 2024-11-14 | 7.410 | 7.780 | 7.350 | 7.750 | 7.743 | 371,800 |
| 2024-11-13 | 7.500 | 7.660 | 7.440 | 7.540 | 7.533 | 461,500 |
| 2024-11-12 | 7.560 | 7.680 | 7.300 | 7.430 | 7.423 | 474,900 |
| 2024-11-11 | 7.640 | 7.790 | 7.510 | 7.660 | 7.653 | 453,200 |
| 2024-11-08 | 7.320 | 7.930 | 7.250 | 7.920 | 7.913 | 592,800 |
| 2024-11-07 | 8.180 | 8.260 | 7.020 | 7.320 | 7.313 | 1,557,200 |
| 2024-11-06 | 8.150 | 8.640 | 8.060 | 8.550 | 8.542 | 521,400 |
| 2024-11-05 | 8.550 | 8.630 | 8.330 | 8.370 | 8.362 | 262,600 |
| 2024-11-04 | 8.600 | 8.690 | 8.450 | 8.470 | 8.462 | 310,800 |
| 2024-11-01 | 8.610 | 8.710 | 8.540 | 8.580 | 8.572 | 332,700 |
| 2024-10-31 | 8.640 | 8.680 | 8.390 | 8.600 | 8.592 | 604,000 |
| 2024-10-30 | 8.850 | 8.880 | 8.620 | 8.780 | 8.772 | 377,000 |
| 2024-10-29 | 8.900 | 9.170 | 8.800 | 8.910 | 8.902 | 384,000 |
| 2024-10-28 | 8.560 | 8.940 | 8.520 | 8.810 | 8.802 | 363,900 |
| 2024-10-25 | 8.790 | 8.840 | 8.510 | 8.560 | 8.552 | 493,700 |
| 2024-10-24 | 9.040 | 9.040 | 8.530 | 8.910 | 8.902 | 573,100 |
| 2024-10-23 | 8.850 | 8.980 | 8.720 | 8.940 | 8.932 | 361,500 |
| 2024-10-22 | 8.750 | 9.100 | 8.750 | 9.030 | 9.021 | 630,600 |
| 2024-10-21 | 8.830 | 8.880 | 8.520 | 8.620 | 8.612 | 447,200 |
| 2024-10-18 | 8.120 | 8.700 | 8.120 | 8.640 | 8.632 | 470,100 |
| 2024-10-17 | 8.130 | 8.210 | 7.990 | 8.050 | 8.042 | 155,400 |
| 2024-10-16 | 8.250 | 8.350 | 8.070 | 8.080 | 8.072 | 473,500 |
| 2024-10-15 | 8.060 | 8.140 | 7.790 | 8.140 | 8.132 | 673,100 |
| 2024-10-11 | 7.920 | 8.120 | 7.910 | 8.060 | 8.052 | 294,200 |
| 2024-10-10 | 7.520 | 7.900 | 7.450 | 7.890 | 7.883 | 727,000 |
| 2024-10-09 | 7.450 | 7.500 | 7.350 | 7.480 | 7.473 | 174,400 |
| 2024-10-08 | 7.480 | 7.540 | 7.410 | 7.540 | 7.533 | 189,800 |
| 2024-10-07 | 7.780 | 7.790 | 7.480 | 7.550 | 7.543 | 302,200 |
| 2024-10-04 | 7.840 | 8.030 | 7.760 | 7.800 | 7.793 | 230,500 |
| 2024-10-03 | 7.890 | 7.890 | 7.730 | 7.810 | 7.803 | 348,600 |
| 2024-10-02 | 7.880 | 8.070 | 7.820 | 7.980 | 7.972 | 478,500 |
| 2024-10-01 | 7.730 | 7.920 | 7.730 | 7.880 | 7.873 | 532,900 |
| 2024-09-30 | 7.920 | 7.920 | 7.540 | 7.680 | 7.673 | 332,000 |
| 2024-09-27 | 8.250 | 8.350 | 8.040 | 8.060 | 8.052 | 300,000 |
| 2024-09-26 | 8.070 | 8.360 | 8.020 | 8.260 | 8.252 | 335,300 |
| 2024-09-25 | 8.010 | 8.110 | 7.910 | 7.960 | 7.953 | 425,700 |
| 2024-09-24 | 7.780 | 8.120 | 7.710 | 8.040 | 8.032 | 385,100 |
| 2024-09-23 | 8.120 | 8.130 | 7.680 | 7.680 | 7.673 | 1,385,900 |
| 2024-09-20 | 8.000 | 8.210 | 7.980 | 8.180 | 8.172 | 593,700 |
| 2024-09-19 | 8.020 | 8.040 | 7.830 | 7.920 | 7.913 | 305,300 |
| 2024-09-18 | 7.890 | 8.230 | 7.730 | 7.790 | 7.783 | 383,100 |
| 2024-09-17 | 8.000 | 8.060 | 7.850 | 7.870 | 7.863 | 422,200 |
| 2024-09-16 | 8.030 | 8.080 | 7.920 | 8.000 | 7.992 | 361,300 |
| 2024-09-13 | 7.960 | 8.120 | 7.930 | 8.040 | 8.032 | 814,400 |
| 2024-09-12 | 7.310 | 7.980 | 7.290 | 7.870 | 7.863 | 633,100 |
| 2024-09-11 | 7.110 | 7.240 | 6.950 | 7.210 | 7.203 | 215,900 |
| 2024-09-10 | 6.890 | 7.210 | 6.850 | 7.210 | 7.203 | 348,700 |
| 2024-09-09 | 6.640 | 7.010 | 6.620 | 6.850 | 6.844 | 493,000 |
| 2024-09-06 | 6.770 | 6.810 | 6.610 | 6.630 | 6.624 | 180,300 |
| 2024-09-05 | 6.670 | 6.820 | 6.670 | 6.800 | 6.794 | 184,300 |
| 2024-09-04 | 6.600 | 6.740 | 6.530 | 6.550 | 6.544 | 249,200 |
| 2024-09-03 | 6.930 | 6.930 | 6.610 | 6.650 | 6.644 | 284,100 |
| 2024-08-30 | 7.010 | 7.090 | 6.950 | 7.020 | 7.013 | 652,700 |
| 2024-08-29 | 6.950 | 7.140 | 6.950 | 7.020 | 7.013 | 273,800 |
| 2024-08-28 | 7.130 | 7.150 | 6.880 | 6.940 | 6.933 | 331,700 |
| 2024-08-27 | 7.340 | 7.360 | 7.230 | 7.290 | 7.283 | 233,900 |
| 2024-08-26 | 7.600 | 7.650 | 7.350 | 7.430 | 7.423 | 272,400 |
| 2024-08-23 | 7.310 | 7.600 | 7.270 | 7.560 | 7.553 | 358,600 |
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.