5 DAY PERFORMANCE
+17.64%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-7.86%
6 MONTH PERFORMANCE
+24.75%
YEAR-TO-DATE PERFORMANCE
+37.50%
1 YEAR PERFORMANCE
+103.10%
SSR Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.20 | $30.61 (1.36%) | $30.70 | $30.20 | 470.63 K | |
| 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 |
| 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 |
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.
