5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
+1.41%
3 MONTH PERFORMANCE
+24.19%
6 MONTH PERFORMANCE
+30.25%
YEAR-TO-DATE PERFORMANCE
+37.50%
1 YEAR PERFORMANCE
+131.31%
SSR Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.00 | $30.72 (2.4%) | $31.10 | $29.94 | 2.71 M | $6.32 B |
| 06/18/2026 | $31.80 | $30.95 (-2.67%) | $32.98 | $30.68 | 4.44 M | $6.36 B |
| 06/17/2026 | $31.83 | $31.77 (-0.19%) | $33.84 | $31.71 | 6.08 M | $6.53 B |
| 06/16/2026 | $30.54 | $31.83 (4.22%) | $32.09 | $30.11 | 4.02 M | $6.54 B |
| 06/15/2026 | $29.40 | $28.94 (-1.56%) | $30.03 | $28.65 | 3.24 M | $5.95 B |
| 06/12/2026 | $26.63 | $27.23 (2.25%) | $27.40 | $26.09 | 2.74 M | $5.60 B |
| 06/11/2026 | $24.64 | $26.32 (6.82%) | $26.34 | $24.40 | 2.79 M | $5.41 B |
| 06/10/2026 | $25.00 | $24.56 (-1.76%) | $25.46 | $24.45 | 2.59 M | $5.05 B |
| 06/09/2026 | $26.87 | $25.72 (-4.28%) | $26.88 | $24.61 | 3.20 M | $5.29 B |
| 06/08/2026 | $27.01 | $26.61 (-1.48%) | $27.24 | $26.42 | 2.16 M | $5.47 B |
| 06/05/2026 | $28.46 | $26.73 (-6.08%) | $28.48 | $26.59 | 2.97 M | $5.50 B |
| 06/04/2026 | $29.37 | $29.46 (0.31%) | $30.18 | $29.27 | 1.60 M | $6.06 B |
| 06/03/2026 | $29.54 | $28.89 (-2.2%) | $30.02 | $28.86 | 2.90 M | $5.94 B |
| 06/02/2026 | $29.91 | $29.81 (-0.33%) | $30.34 | $29.36 | 2.22 M | $6.13 B |
| 06/01/2026 | $30.32 | $29.82 (-1.65%) | $30.46 | $28.98 | 3.03 M | $6.13 B |
| 05/29/2026 | $30.08 | $31.22 (3.79%) | $31.39 | $29.82 | 2.48 M | $6.42 B |
| 05/28/2026 | $29.38 | $30.15 (2.62%) | $30.52 | $28.68 | 2.04 M | $6.20 B |
| 05/27/2026 | $29.99 | $29.71 (-0.93%) | $30.57 | $29.67 | 1.66 M | $6.11 B |
| 05/26/2026 | $30.87 | $30.91 (0.13%) | $31.49 | $30.43 | 1.80 M | $6.36 B |
| 05/22/2026 | $30.06 | $29.72 (-1.13%) | $30.29 | $29.22 | 1.78 M | $6.11 B |
| 05/21/2026 | $29.92 | $30.25 (1.1%) | $30.83 | $29.66 | 2.26 M | $6.22 B |
| 05/20/2026 | $30.20 | $30.74 (1.79%) | $30.97 | $29.60 | 2.18 M | $6.32 B |
| 05/19/2026 | $29.95 | $29.61 (-1.14%) | $30.28 | $29.10 | 3.10 M | $6.09 B |
| 05/18/2026 | $31.92 | $30.72 (-3.76%) | $32.27 | $30.55 | 2.27 M | $6.32 B |
| 05/15/2026 | $32.04 | $31.39 (-2.03%) | $32.33 | $30.91 | 4.38 M | $6.45 B |
| 05/14/2026 | $34.87 | $34.25 (-1.78%) | $34.89 | $33.44 | 2.07 M | $7.04 B |
| 05/13/2026 | $35.30 | $34.75 (-1.56%) | $35.78 | $34.44 | 2.46 M | $7.15 B |
| 05/12/2026 | $33.58 | $35.74 (6.43%) | $35.98 | $33.40 | 4.02 M | $7.35 B |
| 05/11/2026 | $34.21 | $34.74 (1.55%) | $36.28 | $33.79 | 4.26 M | $7.14 B |
| 05/08/2026 | $32.96 | $34.20 (3.76%) | $34.55 | $32.90 | 2.73 M | $7.03 B |
| 05/07/2026 | $33.87 | $32.71 (-3.42%) | $34.66 | $32.59 | 5.13 M | $6.73 B |
| 05/06/2026 | $32.41 | $32.62 (0.65%) | $34.15 | $31.80 | 5.42 M | $6.71 B |
| 05/05/2026 | $29.01 | $28.25 (-2.62%) | $29.19 | $28.14 | 2.32 M | $5.81 B |
| 05/04/2026 | $29.01 | $28.34 (-2.31%) | $29.37 | $28.28 | 3.19 M | $5.83 B |
| 05/01/2026 | $28.56 | $29.19 (2.21%) | $29.60 | $28.49 | 3.02 M | $6.00 B |
| 04/30/2026 | $29.22 | $28.81 (-1.4%) | $29.50 | $28.38 | 5.15 M | $5.92 B |
| 04/29/2026 | $28.88 | $28.17 (-2.46%) | $28.88 | $28.07 | 3.00 M | $5.79 B |
| 04/28/2026 | $29.91 | $29.23 (-2.27%) | $30.04 | $28.80 | 3.28 M | $6.01 B |
| 04/27/2026 | $30.55 | $30.75 (0.65%) | $30.95 | $29.96 | 1.90 M | $6.32 B |
| 04/24/2026 | $29.95 | $30.55 (2%) | $30.58 | $29.42 | 1.69 M | $6.28 B |
| 04/23/2026 | $30.35 | $29.85 (-1.65%) | $30.55 | $29.06 | 2.73 M | $6.14 B |
| 04/22/2026 | $30.73 | $30.60 (-0.42%) | $31.01 | $30.25 | 1.55 M | $6.29 B |
| 04/21/2026 | $31.55 | $29.87 (-5.32%) | $31.73 | $29.86 | 2.62 M | $6.14 B |
| 04/20/2026 | $31.59 | $31.92 (1.04%) | $32.10 | $30.85 | 2.20 M | $6.56 B |
| 04/17/2026 | $31.82 | $31.75 (-0.22%) | $32.50 | $31.66 | 2.54 M | $6.53 B |
| 04/16/2026 | $31.33 | $31.15 (-0.57%) | $31.83 | $31.05 | 1.98 M | $6.41 B |
| 04/15/2026 | $32.54 | $31.16 (-4.24%) | $32.71 | $31.13 | 2.97 M | $6.41 B |
| 04/14/2026 | $32.54 | $32.84 (0.92%) | $32.91 | $31.89 | 2.94 M | $6.75 B |
| 04/13/2026 | $32.52 | $32.06 (-1.41%) | $32.74 | $31.71 | 2.96 M | $6.59 B |
| 04/10/2026 | $33.64 | $33.13 (-1.52%) | $34.51 | $32.83 | 4.53 M | $6.81 B |
| 04/09/2026 | $35.20 | $33.41 (-5.09%) | $36.52 | $32.83 | 4.78 M | $6.87 B |
| 04/08/2026 | $35.15 | $35.08 (-0.2%) | $35.56 | $33.89 | 6.71 M | $7.21 B |
| 04/07/2026 | $31.99 | $32.59 (1.88%) | $32.61 | $31.22 | 4.37 M | $6.70 B |
| 04/06/2026 | $31.48 | $31.87 (1.24%) | $32.57 | $31.42 | 3.94 M | $6.55 B |
| 04/02/2026 | $29.70 | $31.58 (6.33%) | $31.92 | $29.40 | 6.22 M | $6.49 B |
| 04/01/2026 | $30.17 | $31.50 (4.41%) | $32.74 | $29.62 | 7.16 M | $6.48 B |
| 03/31/2026 | $27.00 | $29.40 (8.89%) | $29.47 | $27.00 | 5.84 M | $6.05 B |
| 03/30/2026 | $26.73 | $26.21 (-1.95%) | $27.00 | $25.74 | 3.15 M | $5.39 B |
| 03/27/2026 | $25.14 | $26.45 (5.21%) | $27.02 | $24.89 | 4.18 M | $5.44 B |
| 03/26/2026 | $25.11 | $24.66 (-1.79%) | $26.46 | $24.64 | 3.06 M | $5.07 B |
| 03/25/2026 | $25.95 | $26.08 (0.5%) | $26.77 | $25.62 | 4.98 M | $5.36 B |
| 03/24/2026 | $23.86 | $24.44 (2.43%) | $24.75 | $23.55 | 2.15 M | $5.03 B |
| 03/23/2026 | $23.39 | $24.27 (3.76%) | $24.93 | $23.30 | 4.56 M | $4.99 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.
