5 DAY PERFORMANCE
-27.85%
1 MONTH PERFORMANCE
-22.45%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
+23.28%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+73.54%
SSR Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.97 | $10.14 (1.71%) | $10.26 | $9.88 | 784,725 | |
| 03/11/2025 | $9.59 | $9.91 (3.34%) | $9.96 | $9.59 | 2.24 M | $2.00 B |
| 03/10/2025 | $9.66 | $9.49 (-1.76%) | $9.83 | $9.39 | 1.96 M | $1.92 B |
| 03/07/2025 | $10.22 | $9.91 (-3.03%) | $10.34 | $9.77 | 2.49 M | $2.00 B |
| 03/06/2025 | $10.22 | $10.15 (-0.68%) | $10.56 | $10.06 | 2.19 M | $2.05 B |
| 03/05/2025 | $9.83 | $10.42 (6%) | $10.44 | $9.74 | 1.98 M | $2.11 B |
| 03/04/2025 | $9.69 | $9.76 (0.72%) | $9.88 | $9.37 | 2.35 M | $1.97 B |
| 03/03/2025 | $9.99 | $9.56 (-4.3%) | $10.19 | $9.47 | 2.38 M | $1.93 B |
| 02/28/2025 | $9.97 | $9.99 (0.2%) | $10.03 | $9.81 | 1.93 M | $2.02 B |
| 02/27/2025 | $10.32 | $10.10 (-2.13%) | $10.40 | $9.99 | 2.10 M | $2.04 B |
| 02/26/2025 | $10.25 | $10.49 (2.34%) | $10.65 | $10.18 | 2.29 M | $2.12 B |
| 02/25/2025 | $10.31 | $10.25 (-0.58%) | $10.41 | $10.04 | 2.36 M | $2.07 B |
| 02/24/2025 | $10.41 | $10.47 (0.58%) | $10.71 | $10.18 | 3.29 M | $2.12 B |
| 02/21/2025 | $10.42 | $10.23 (-1.82%) | $10.54 | $10.22 | 3.35 M | $2.07 B |
| 02/20/2025 | $10.50 | $10.50 (0%) | $10.91 | $10.47 | 3.81 M | $2.12 B |
| 02/19/2025 | $9.07 | $10.52 (15.99%) | $10.63 | $8.96 | 6.14 M | $2.13 B |
| 02/18/2025 | $9.33 | $9.33 (0%) | $9.46 | $9.24 | 3.69 M | $1.89 B |
| 02/14/2025 | $9.45 | $9.14 (-3.28%) | $9.45 | $9.07 | 2.57 M | $1.85 B |
| 02/13/2025 | $9.22 | $9.34 (1.3%) | $9.40 | $9.14 | 1.89 M | $1.89 B |
| 02/12/2025 | $9.02 | $9.22 (2.22%) | $9.34 | $9.01 | 2.00 M | $1.86 B |
| 02/11/2025 | $9.02 | $9.08 (0.67%) | $9.32 | $8.94 | 2.66 M | $1.84 B |
| 02/10/2025 | $9.29 | $9.21 (-0.86%) | $9.40 | $9.11 | 3.00 M | $1.86 B |
| 02/07/2025 | $9.15 | $9.01 (-1.53%) | $9.38 | $8.99 | 2.88 M | $1.82 B |
| 02/06/2025 | $9.10 | $9.12 (0.22%) | $9.24 | $9.02 | 3.13 M | $1.84 B |
| 02/05/2025 | $8.44 | $9.11 (7.94%) | $9.60 | $8.40 | 6.16 M | $1.84 B |
| 02/04/2025 | $8.15 | $8.19 (0.49%) | $8.26 | $8.00 | 2.27 M | $1.66 B |
| 02/03/2025 | $7.96 | $8.04 (1.01%) | $8.20 | $7.91 | 2.22 M | $1.63 B |
| 01/31/2025 | $8.14 | $8.03 (-1.35%) | $8.17 | $7.97 | 3.24 M | $1.62 B |
| 01/30/2025 | $8.00 | $8.16 (2%) | $8.31 | $7.98 | 2.34 M | $1.65 B |
| 01/29/2025 | $7.66 | $7.82 (2.09%) | $7.99 | $7.64 | 1.99 M | $1.58 B |
| 01/28/2025 | $7.67 | $7.65 (-0.26%) | $7.75 | $7.56 | 1.85 M | $1.55 B |
| 01/27/2025 | $7.86 | $7.61 (-3.18%) | $7.89 | $7.57 | 1.63 M | $1.54 B |
| 01/24/2025 | $8.02 | $8.02 (0%) | $8.15 | $7.91 | 2.05 M | $1.62 B |
| 01/23/2025 | $7.67 | $7.87 (2.61%) | $7.91 | $7.66 | 2.13 M | $1.59 B |
| 01/22/2025 | $7.89 | $7.80 (-1.14%) | $8.01 | $7.75 | 2.35 M | $1.58 B |
| 01/21/2025 | $7.69 | $7.84 (1.95%) | $7.96 | $7.69 | 1.76 M | $1.58 B |
| 01/17/2025 | $7.65 | $7.62 (-0.39%) | $7.74 | $7.58 | 2.92 M | $1.54 B |
| 01/16/2025 | $7.48 | $7.69 (2.81%) | $7.79 | $7.42 | 3.12 M | $1.55 B |
| 01/15/2025 | $7.54 | $7.40 (-1.86%) | $7.54 | $7.22 | 1.60 M | $1.50 B |
| 01/14/2025 | $7.05 | $7.38 (4.68%) | $7.43 | $7.03 | 2.05 M | $1.49 B |
| 01/13/2025 | $7.32 | $7.06 (-3.55%) | $7.32 | $7.05 | 2.15 M | $1.43 B |
| 01/10/2025 | $7.56 | $7.42 (-1.85%) | $7.65 | $7.40 | 2.95 M | $1.50 B |
| 01/08/2025 | $7.19 | $7.49 (4.17%) | $7.51 | $7.12 | 2.88 M | $1.51 B |
| 01/07/2025 | $7.31 | $7.14 (-2.33%) | $7.48 | $7.09 | 3.41 M | $1.44 B |
| 01/06/2025 | $7.14 | $7.15 (0.14%) | $7.27 | $7.04 | 3.62 M | $1.45 B |
| 01/03/2025 | $7.19 | $7.12 (-0.97%) | $7.20 | $7.08 | 1.76 M | $1.44 B |
| 01/02/2025 | $7.04 | $7.18 (1.99%) | $7.31 | $7.00 | 2.91 M | $1.45 B |
| 12/31/2024 | $6.86 | $6.96 (1.46%) | $7.04 | $6.84 | 1.97 M | $1.41 B |
| 12/30/2024 | $7.00 | $6.86 (-2%) | $7.01 | $6.79 | 3.01 M | $1.39 B |
| 12/27/2024 | $6.92 | $7.06 (2.02%) | $7.09 | $6.87 | 2.18 M | $1.43 B |
| 12/26/2024 | $7.15 | $6.99 (-2.24%) | $7.15 | $6.98 | 1.68 M | $1.41 B |
| 12/24/2024 | $7.16 | $7.15 (-0.14%) | $7.18 | $7.04 | 1.51 M | $1.45 B |
| 12/23/2024 | $6.91 | $7.12 (3.04%) | $7.13 | $6.87 | 3.00 M | $1.44 B |
| 12/20/2024 | $6.90 | $6.95 (0.72%) | $7.16 | $6.84 | 6.61 M | $1.40 B |
| 12/19/2024 | $6.99 | $6.87 (-1.72%) | $7.07 | $6.85 | 4.15 M | $1.39 B |
| 12/18/2024 | $7.23 | $6.92 (-4.29%) | $7.34 | $6.87 | 4.59 M | $1.40 B |
| 12/17/2024 | $7.32 | $7.25 (-0.96%) | $7.37 | $7.20 | 3.03 M | $1.47 B |
| 12/16/2024 | $7.48 | $7.41 (-0.94%) | $7.48 | $7.18 | 2.98 M | $1.50 B |
| 12/13/2024 | $7.53 | $7.44 (-1.2%) | $7.63 | $7.26 | 3.45 M | $1.50 B |
| 12/12/2024 | $7.95 | $7.66 (-3.65%) | $8.06 | $7.64 | 2.65 M | $1.55 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.
