5 DAY PERFORMANCE
+13.82%
1 MONTH PERFORMANCE
-11.12%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
+6.69%
YEAR-TO-DATE PERFORMANCE
+37.50%
1 YEAR PERFORMANCE
+54.72%
SSR Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $28.96 | $27.73 (-4.25%) | $29.11 | $26.64 | 1.46 M | |
| 11/04/2026 | $25.98 | $28.15 (8.35%) | $28.66 | $25.58 | 6.27 M | $5.71 B |
| 11/03/2026 | $26.90 | $26.16 (-2.75%) | $26.91 | $25.86 | 1.97 M | $5.31 B |
| 11/02/2026 | $27.28 | $26.74 (-1.98%) | $27.63 | $26.72 | 2.52 M | $5.43 B |
| 10/30/2026 | $27.00 | $26.48 (-1.93%) | $27.04 | $25.92 | 2.79 M | $5.37 B |
| 10/29/2026 | $28.82 | $28.27 (-1.91%) | $29.05 | $28.11 | 1.91 M | $5.88 B |
| 10/28/2026 | $29.09 | $29.68 (2.03%) | $29.69 | $28.75 | 1.86 M | $6.17 B |
| 10/27/2026 | $28.49 | $29.26 (2.7%) | $29.30 | $28.18 | 1.81 M | $6.09 B |
| 10/26/2026 | $28.51 | $28.38 (-0.46%) | $28.72 | $27.74 | 1.58 M | $5.90 B |
| 10/23/2026 | $28.96 | $28.38 (-2%) | $29.15 | $27.96 | 2.05 M | $5.90 B |
| 10/22/2026 | $30.07 | $29.20 (-2.89%) | $30.10 | $29.06 | 2.56 M | $6.07 B |
| 10/21/2026 | $31.59 | $31.46 (-0.41%) | $31.66 | $30.91 | 1.96 M | $6.54 B |
| 10/20/2026 | $31.17 | $31.27 (0.32%) | $32.26 | $30.80 | 1.40 M | $6.50 B |
| 10/19/2026 | $31.64 | $31.49 (-0.47%) | $32.01 | $31.40 | 1.38 M | $6.55 B |
| 10/16/2026 | $31.62 | $31.85 (0.73%) | $32.34 | $31.36 | 2.34 M | $6.63 B |
| 10/15/2026 | $31.31 | $31.75 (1.41%) | $31.77 | $30.44 | 2.55 M | $6.60 B |
| 10/14/2026 | $32.00 | $30.70 (-4.06%) | $32.46 | $30.11 | 4.19 M | $6.39 B |
| 10/13/2026 | $35.51 | $33.10 (-6.79%) | $35.51 | $32.38 | 3.90 M | $6.89 B |
| 10/12/2026 | $34.96 | $35.44 (1.37%) | $35.66 | $34.81 | 1.22 M | $7.37 B |
| 10/09/2026 | $34.56 | $35.51 (2.75%) | $35.75 | $34.38 | 2.10 M | $7.39 B |
| 10/08/2026 | $32.53 | $33.62 (3.35%) | $33.87 | $32.53 | 1.89 M | $6.99 B |
| 10/07/2026 | $32.80 | $32.75 (-0.15%) | $33.25 | $32.40 | 2.17 M | $6.81 B |
| 10/06/2026 | $34.18 | $34.28 (0.29%) | $34.74 | $33.32 | 2.38 M | $7.13 B |
| 10/05/2026 | $33.47 | $33.91 (1.31%) | $34.14 | $32.89 | 2.09 M | $7.05 B |
| 10/02/2026 | $34.00 | $33.27 (-2.15%) | $34.21 | $33.09 | 2.08 M | $6.92 B |
| 10/01/2026 | $33.30 | $33.42 (0.36%) | $34.02 | $32.85 | 2.37 M | $6.95 B |
| 09/30/2026 | $34.43 | $33.32 (-3.22%) | $34.44 | $33.15 | 2.23 M | $6.93 B |
| 09/29/2026 | $33.99 | $33.94 (-0.15%) | $34.37 | $33.48 | 1.70 M | $7.06 B |
| 09/28/2026 | $33.64 | $33.84 (0.59%) | $34.60 | $33.45 | 2.09 M | $7.04 B |
| 09/25/2026 | $35.79 | $35.68 (-0.31%) | $35.88 | $34.75 | 1.75 M | $7.42 B |
| 09/24/2026 | $35.70 | $35.82 (0.34%) | $35.93 | $34.84 | 1.92 M | $7.45 B |
| 09/23/2026 | $37.10 | $36.30 (-2.16%) | $37.32 | $36.16 | 3.20 M | $7.55 B |
| 09/22/2026 | $36.52 | $38.30 (4.87%) | $38.67 | $36.24 | 3.12 M | $7.97 B |
| 09/21/2026 | $36.66 | $36.61 (-0.14%) | $36.66 | $35.82 | 2.48 M | $7.62 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 |
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.
