5 DAY PERFORMANCE
-14.42%
1 MONTH PERFORMANCE
-20.20%
3 MONTH PERFORMANCE
-2.62%
6 MONTH PERFORMANCE
+31.10%
YEAR-TO-DATE PERFORMANCE
+37.50%
1 YEAR PERFORMANCE
+31.96%
SSR Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.66 | $36.11 (-1.51%) | $36.66 | $35.82 | 1.16 M | $7.51 B |
| 09/18/2026 | $36.42 | $36.33 (-0.25%) | $36.45 | $35.75 | 4.77 M | $7.56 B |
| 09/17/2026 | $36.82 | $36.15 (-1.82%) | $36.94 | $35.89 | 1.62 M | $7.52 B |
| 09/16/2026 | $35.83 | $35.22 (-1.7%) | $36.18 | $34.51 | 3.15 M | $7.33 B |
| 09/15/2026 | $35.11 | $35.24 (0.37%) | $35.30 | $34.15 | 1.58 M | $7.33 B |
| 09/14/2026 | $34.91 | $34.81 (-0.29%) | $35.31 | $34.36 | 2.59 M | $7.24 B |
| 09/11/2026 | $36.80 | $36.24 (-1.52%) | $37.42 | $35.96 | 1.62 M | $7.54 B |
| 09/10/2026 | $36.04 | $36.21 (0.47%) | $36.73 | $35.75 | 1.75 M | $7.53 B |
| 09/09/2026 | $37.69 | $37.60 (-0.24%) | $38.24 | $36.87 | 1.78 M | $7.82 B |
| 09/08/2026 | $37.04 | $36.94 (-0.27%) | $37.41 | $36.77 | 1.84 M | $7.68 B |
| 09/04/2026 | $37.66 | $37.15 (-1.35%) | $38.33 | $37.15 | 2.53 M | $7.73 B |
| 09/03/2026 | $39.44 | $38.89 (-1.39%) | $39.44 | $38.29 | 2.31 M | $8.09 B |
| 09/02/2026 | $36.97 | $37.75 (2.11%) | $37.91 | $36.86 | 2.17 M | $7.85 B |
| 09/01/2026 | $36.10 | $35.83 (-0.75%) | $37.85 | $35.69 | 3.99 M | $7.45 B |
| 08/31/2026 | $37.17 | $37.61 (1.18%) | $37.67 | $36.54 | 2.88 M | $7.82 B |
| 08/28/2026 | $39.26 | $37.29 (-5.02%) | $39.39 | $36.86 | 2.13 M | $7.76 B |
| 08/27/2026 | $37.86 | $39.01 (3.04%) | $39.04 | $37.77 | 1.68 M | $8.11 B |
| 08/26/2026 | $38.41 | $38.09 (-0.83%) | $38.81 | $38.01 | 1.94 M | $7.92 B |
| 08/25/2026 | $37.74 | $39.21 (3.9%) | $39.42 | $37.47 | 2.74 M | $8.16 B |
| 08/24/2026 | $38.32 | $38.61 (0.76%) | $38.80 | $37.52 | 2.57 M | $8.03 B |
| 08/21/2026 | $38.40 | $37.77 (-1.64%) | $38.40 | $36.82 | 4.12 M | $7.86 B |
| 08/20/2026 | $35.08 | $36.83 (4.99%) | $36.98 | $35.00 | 3.85 M | $7.66 B |
| 08/19/2026 | $33.76 | $35.38 (4.8%) | $35.44 | $33.62 | 3.71 M | $7.36 B |
| 08/18/2026 | $32.26 | $31.69 (-1.77%) | $32.65 | $31.51 | 1.67 M | $6.59 B |
| 08/17/2026 | $32.31 | $32.78 (1.45%) | $33.23 | $32.18 | 1.85 M | $6.82 B |
| 08/14/2026 | $32.05 | $32.19 (0.44%) | $32.75 | $31.91 | 1.72 M | $6.70 B |
| 08/13/2026 | $32.14 | $31.83 (-0.96%) | $32.15 | $31.35 | 2.60 M | $6.62 B |
| 08/12/2026 | $33.08 | $32.52 (-1.69%) | $33.08 | $32.17 | 2.27 M | $6.76 B |
| 08/11/2026 | $31.29 | $31.97 (2.17%) | $32.00 | $31.27 | 2.07 M | $6.65 B |
| 08/10/2026 | $31.67 | $31.40 (-0.85%) | $31.77 | $30.95 | 3.73 M | $6.53 B |
| 08/07/2026 | $30.20 | $31.78 (5.23%) | $31.78 | $30.20 | 4.29 M | $6.61 B |
| 08/06/2026 | $28.34 | $28.77 (1.52%) | $29.78 | $28.22 | 2.92 M | $5.98 B |
| 08/05/2026 | $27.32 | $29.00 (6.15%) | $29.47 | $27.30 | 5.66 M | $6.03 B |
| 08/04/2026 | $27.85 | $26.58 (-4.56%) | $28.00 | $26.53 | 4.77 M | $5.53 B |
| 08/03/2026 | $25.39 | $26.99 (6.3%) | $27.10 | $25.33 | 3.42 M | $5.61 B |
| 07/31/2026 | $25.95 | $25.62 (-1.27%) | $26.24 | $24.98 | 2.17 M | $5.33 B |
| 07/30/2026 | $25.90 | $26.68 (3.01%) | $26.71 | $25.45 | 3.66 M | $5.49 B |
| 07/29/2026 | $25.24 | $25.01 (-0.91%) | $25.72 | $24.17 | 4.05 M | $5.14 B |
| 07/28/2026 | $25.87 | $25.41 (-1.78%) | $25.87 | $24.74 | 2.86 M | $5.22 B |
| 07/27/2026 | $26.95 | $26.29 (-2.45%) | $27.26 | $25.90 | 3.33 M | $5.41 B |
| 07/24/2026 | $27.52 | $26.86 (-2.4%) | $27.69 | $26.82 | 2.72 M | $5.52 B |
| 07/23/2026 | $27.30 | $27.20 (-0.37%) | $27.69 | $26.47 | 1.91 M | $5.59 B |
| 07/22/2026 | $27.73 | $28.08 (1.26%) | $28.74 | $27.73 | 2.57 M | $5.77 B |
| 07/21/2026 | $25.78 | $27.21 (5.55%) | $27.30 | $25.64 | 3.46 M | $5.59 B |
| 07/20/2026 | $25.33 | $25.05 (-1.11%) | $25.78 | $24.91 | 2.98 M | $5.15 B |
| 07/17/2026 | $25.41 | $25.57 (0.63%) | $26.09 | $25.01 | 3.75 M | $5.26 B |
| 07/16/2026 | $26.47 | $25.89 (-2.19%) | $26.70 | $25.67 | 2.80 M | $5.32 B |
| 07/15/2026 | $27.54 | $27.25 (-1.05%) | $28.09 | $26.43 | 2.99 M | $5.60 B |
| 07/14/2026 | $29.00 | $27.81 (-4.1%) | $29.29 | $27.75 | 3.08 M | $5.72 B |
| 07/13/2026 | $28.07 | $27.89 (-0.64%) | $28.55 | $27.37 | 2.19 M | $5.73 B |
| 07/10/2026 | $28.72 | $28.58 (-0.49%) | $29.11 | $28.18 | 2.51 M | $5.88 B |
| 07/09/2026 | $28.84 | $29.15 (1.07%) | $29.48 | $28.60 | 2.27 M | $5.99 B |
| 07/08/2026 | $29.05 | $28.20 (-2.93%) | $29.69 | $27.04 | 3.44 M | $5.80 B |
| 07/07/2026 | $30.40 | $29.91 (-1.61%) | $30.85 | $29.50 | 3.20 M | $6.15 B |
| 07/06/2026 | $31.44 | $30.64 (-2.54%) | $31.69 | $30.04 | 2.59 M | $6.30 B |
| 07/02/2026 | $29.78 | $30.62 (2.82%) | $30.94 | $29.61 | 4.11 M | $6.30 B |
| 07/01/2026 | $28.10 | $28.83 (2.6%) | $30.01 | $28.00 | 3.55 M | $5.93 B |
| 06/30/2026 | $28.48 | $28.28 (-0.7%) | $28.50 | $27.24 | 3.09 M | $5.81 B |
| 06/29/2026 | $28.63 | $28.38 (-0.87%) | $28.93 | $27.85 | 3.33 M | $5.84 B |
| 06/26/2026 | $28.80 | $29.38 (2.01%) | $29.81 | $28.77 | 11.93 M | $6.04 B |
| 06/25/2026 | $29.37 | $28.46 (-3.1%) | $29.86 | $28.34 | 3.06 M | $5.85 B |
| 06/24/2026 | $28.00 | $28.35 (1.25%) | $28.97 | $27.81 | 3.06 M | $5.83 B |
| 06/23/2026 | $29.11 | $29.26 (0.52%) | $29.77 | $28.73 | 3.12 M | $6.02 B |
| 06/22/2026 | $30.00 | $30.72 (2.4%) | $31.10 | $29.94 | 2.71 M | $6.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
