SSR Mining Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.860	45.690	44.570	45.060	45.060	649,831
2026-10-15	44.260	45.070	43.240	45.010	45.010	417,900
2026-10-14	45.530	46.360	43.020	43.660	43.660	694,600
2026-10-13	50.310	50.600	46.040	47.050	47.050	753,200
2026-10-09	49.080	51.010	49.080	50.640	50.640	473,600
2026-10-08	46.300	48.140	46.300	47.760	47.760	319,200
2026-10-07	46.960	47.370	46.210	46.710	46.710	216,800
2026-10-06	48.660	49.350	47.480	48.680	48.680	320,100
2026-10-05	47.630	48.650	46.880	48.320	48.320	292,900
2026-10-02	48.340	48.650	47.160	47.430	47.430	237,500
2026-10-01	47.200	48.400	46.900	47.450	47.450	316,000
2026-09-30	48.450	48.700	47.160	47.440	47.440	369,600
2026-09-29	48.190	48.730	47.530	48.170	48.170	279,100
2026-09-28	47.840	49.020	47.360	47.950	47.950	355,400
2026-09-25	50.500	50.720	49.200	50.530	50.530	277,000
2026-09-24	50.650	50.780	49.300	50.630	50.630	320,100
2026-09-23	52.170	52.480	50.970	51.150	51.150	345,700
2026-09-22	51.380	54.360	51.380	53.880	53.880	363,100
2026-09-21	51.100	51.410	50.220	51.340	51.340	461,100
2026-09-18	50.990	50.990	50.100	50.750	50.750	2,037,600
2026-09-17	51.420	51.550	50.190	50.620	50.620	280,600
2026-09-16	50.330	50.390	48.310	49.230	49.230	503,300
2026-09-15	48.530	49.130	47.550	48.980	48.980	264,600
2026-09-14	48.940	49.080	47.850	48.420	48.420	366,600
2026-09-11	51.370	51.890	49.860	50.270	50.270	326,300
2026-09-10	50.000	50.760	49.480	50.130	50.130	366,300
2026-09-09	51.980	52.640	50.950	51.970	51.970	349,100
2026-09-08	51.080	51.540	50.690	50.970	50.970	334,900
2026-09-04	52.060	52.880	51.390	51.460	51.460	296,200
2026-09-03	54.450	54.450	52.800	53.600	53.600	309,200
2026-09-02	51.240	52.660	51.150	52.220	52.220	378,000
2026-09-01	49.970	52.530	49.600	49.760	49.760	534,700
2026-08-31	51.410	52.200	50.670	52.090	52.090	691,500
2026-08-28	54.220	54.240	51.280	51.870	51.870	504,400
2026-08-27	52.610	54.070	52.380	54.030	54.030	336,900
2026-08-26	53.030	53.880	52.780	52.850	52.850	348,000
2026-08-25	52.240	54.500	51.800	54.150	54.150	362,500
2026-08-24	52.900	53.650	51.950	53.470	53.470	504,800
2026-08-21	52.500	52.610	50.720	52.020	52.020	593,200
2026-08-20	48.120	50.990	48.120	50.840	50.840	504,000
2026-08-19	46.440	48.930	46.440	48.850	48.850	699,500
2026-08-18	44.670	45.260	43.750	44.030	44.030	321,200
2026-08-17	44.970	46.070	44.620	45.430	45.430	184,900
2026-08-14	44.770	45.410	44.290	44.690	44.690	208,500
2026-08-13	44.790	44.790	43.740	44.350	44.308	254,700
2026-08-12	46.160	46.160	44.890	45.320	45.277	308,700
2026-08-11	43.690	44.580	43.560	44.520	44.478	290,400
2026-08-10	43.860	44.280	43.220	43.800	43.759	429,200
2026-08-07	42.380	44.310	42.290	44.260	44.218	980,100
2026-08-06	39.850	41.710	39.850	40.330	40.292	445,000
2026-08-05	38.290	41.300	38.290	40.600	40.562	746,100
2026-08-04	38.780	39.000	37.320	37.450	37.415	567,000
2026-07-31	36.530	36.810	35.120	35.840	35.806	400,200
2026-07-30	36.420	37.390	35.770	37.350	37.315	346,200
2026-07-29	35.510	36.080	34.090	35.170	35.137	293,500
2026-07-28	36.460	36.460	34.910	35.870	35.836	423,400
2026-07-27	38.260	38.370	36.570	37.150	37.115	461,900
2026-07-24	38.590	38.980	37.830	37.900	37.864	455,400
2026-07-23	38.480	38.960	37.330	38.280	38.244	591,300
2026-07-22	39.140	40.480	39.140	39.570	39.533	508,300

Page 1 of 3 · 125 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.