5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
+24.75%
6 MONTH PERFORMANCE
+52.38%
YEAR-TO-DATE PERFORMANCE
+37.50%
1 YEAR PERFORMANCE
+176.01%
SSR Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.41 | $32.62 (0.65%) | $34.15 | $31.80 | 4.61 M | $6.72 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 | $5.84 B |
| 04/29/2026 | $28.88 | $28.17 (-2.46%) | $28.88 | $28.07 | 3.00 M | $5.71 B |
| 04/28/2026 | $29.91 | $29.23 (-2.27%) | $30.04 | $28.80 | 3.28 M | $5.93 B |
| 04/27/2026 | $30.55 | $30.75 (0.65%) | $30.95 | $29.96 | 1.90 M | $6.23 B |
| 04/24/2026 | $29.95 | $30.55 (2%) | $30.58 | $29.42 | 1.69 M | $6.19 B |
| 04/23/2026 | $30.35 | $29.85 (-1.65%) | $30.55 | $29.06 | 2.73 M | $6.05 B |
| 04/22/2026 | $30.73 | $30.60 (-0.42%) | $31.01 | $30.25 | 1.55 M | $6.20 B |
| 04/21/2026 | $31.55 | $29.87 (-5.32%) | $31.73 | $29.86 | 2.62 M | $6.06 B |
| 04/20/2026 | $31.59 | $31.92 (1.04%) | $32.10 | $30.85 | 2.20 M | $6.47 B |
| 04/17/2026 | $31.82 | $31.75 (-0.22%) | $32.50 | $31.66 | 2.54 M | $6.44 B |
| 04/16/2026 | $31.33 | $31.15 (-0.57%) | $31.83 | $31.05 | 1.98 M | $6.32 B |
| 04/15/2026 | $32.54 | $31.16 (-4.24%) | $32.71 | $31.13 | 2.97 M | $6.32 B |
| 04/14/2026 | $32.54 | $32.84 (0.92%) | $32.91 | $31.89 | 2.94 M | $6.66 B |
| 04/13/2026 | $32.52 | $32.06 (-1.41%) | $32.74 | $31.71 | 2.96 M | $6.50 B |
| 04/10/2026 | $33.64 | $33.13 (-1.52%) | $34.51 | $32.83 | 4.53 M | $6.72 B |
| 04/09/2026 | $35.20 | $33.41 (-5.09%) | $36.52 | $32.83 | 4.78 M | $6.77 B |
| 04/08/2026 | $35.15 | $35.08 (-0.2%) | $35.56 | $33.89 | 6.71 M | $7.11 B |
| 04/07/2026 | $31.99 | $32.59 (1.88%) | $32.61 | $31.22 | 4.37 M | $6.61 B |
| 04/06/2026 | $31.48 | $31.87 (1.24%) | $32.57 | $31.42 | 3.94 M | $6.46 B |
| 04/02/2026 | $29.70 | $31.58 (6.33%) | $31.92 | $29.40 | 6.22 M | $6.40 B |
| 04/01/2026 | $30.17 | $31.50 (4.41%) | $32.74 | $29.62 | 7.16 M | $6.39 B |
| 03/31/2026 | $27.00 | $29.40 (8.89%) | $29.47 | $27.00 | 5.84 M | $5.96 B |
| 03/30/2026 | $26.73 | $26.21 (-1.95%) | $27.00 | $25.74 | 3.15 M | $5.31 B |
| 03/27/2026 | $25.14 | $26.45 (5.21%) | $27.02 | $24.89 | 4.18 M | $5.36 B |
| 03/26/2026 | $25.11 | $24.66 (-1.79%) | $26.46 | $24.64 | 3.06 M | $5.00 B |
| 03/25/2026 | $25.95 | $26.08 (0.5%) | $26.77 | $25.62 | 4.98 M | $5.29 B |
| 03/24/2026 | $23.86 | $24.44 (2.43%) | $24.75 | $23.55 | 2.15 M | $4.96 B |
| 03/23/2026 | $23.39 | $24.27 (3.76%) | $24.93 | $23.30 | 4.56 M | $4.92 B |
| 03/20/2026 | $24.12 | $22.99 (-4.68%) | $24.16 | $22.56 | 6.40 M | $4.66 B |
| 03/19/2026 | $24.03 | $24.09 (0.25%) | $24.43 | $22.92 | 5.51 M | $4.88 B |
| 03/18/2026 | $27.31 | $25.79 (-5.57%) | $27.34 | $25.66 | 4.32 M | $5.23 B |
| 03/17/2026 | $28.71 | $28.26 (-1.57%) | $29.03 | $27.96 | 2.59 M | $5.73 B |
| 03/16/2026 | $28.05 | $28.40 (1.25%) | $29.14 | $27.53 | 3.14 M | $5.76 B |
| 03/13/2026 | $29.24 | $28.18 (-3.63%) | $29.35 | $27.93 | 3.33 M | $5.71 B |
| 03/12/2026 | $31.02 | $29.47 (-5%) | $31.04 | $29.44 | 2.44 M | $5.97 B |
| 03/11/2026 | $29.90 | $30.32 (1.4%) | $30.32 | $28.81 | 3.21 M | $6.15 B |
| 03/10/2026 | $30.66 | $30.94 (0.91%) | $31.68 | $30.10 | 3.66 M | $6.27 B |
| 03/09/2026 | $29.06 | $30.14 (3.72%) | $30.21 | $27.78 | 4.52 M | $6.11 B |
| 03/06/2026 | $30.65 | $30.53 (-0.39%) | $31.36 | $29.85 | 3.89 M | $6.19 B |
| 03/05/2026 | $32.75 | $31.19 (-4.76%) | $33.33 | $30.03 | 8.85 M | $6.32 B |
| 03/04/2026 | $33.21 | $33.26 (0.15%) | $33.49 | $31.60 | 10.77 M | $6.74 B |
| 03/03/2026 | $29.54 | $28.93 (-2.06%) | $30.06 | $27.80 | 3.36 M | $5.87 B |
| 03/02/2026 | $32.00 | $31.94 (-0.19%) | $32.54 | $30.60 | 3.21 M | $6.48 B |
| 02/27/2026 | $32.16 | $32.19 (0.09%) | $32.60 | $31.63 | 2.82 M | $6.53 B |
| 02/26/2026 | $30.22 | $32.14 (6.35%) | $32.36 | $29.96 | 2.97 M | $6.52 B |
| 02/25/2026 | $31.15 | $30.49 (-2.12%) | $31.21 | $30.21 | 3.11 M | $6.18 B |
| 02/24/2026 | $29.44 | $30.66 (4.14%) | $30.95 | $29.13 | 2.77 M | $6.22 B |
| 02/23/2026 | $30.94 | $30.30 (-2.07%) | $31.68 | $30.12 | 4.94 M | $6.14 B |
| 02/20/2026 | $29.06 | $30.46 (4.82%) | $30.58 | $28.48 | 7.71 M | $6.18 B |
| 02/19/2026 | $26.56 | $29.11 (9.6%) | $29.68 | $25.99 | 6.49 M | $5.90 B |
| 02/18/2026 | $26.81 | $26.59 (-0.82%) | $27.05 | $25.21 | 11.64 M | $5.39 B |
| 02/17/2026 | $26.86 | $25.91 (-3.54%) | $27.13 | $25.52 | 3.83 M | $5.25 B |
| 02/13/2026 | $26.27 | $28.11 (7%) | $28.22 | $26.09 | 5.59 M | $6.00 B |
| 02/12/2026 | $27.60 | $25.93 (-6.05%) | $27.78 | $25.91 | 3.97 M | $5.53 B |
| 02/11/2026 | $27.25 | $27.52 (0.99%) | $27.55 | $26.16 | 2.91 M | $5.87 B |
| 02/10/2026 | $25.72 | $26.64 (3.58%) | $26.95 | $25.59 | 2.90 M | $5.68 B |
| 02/09/2026 | $24.47 | $25.90 (5.84%) | $25.94 | $24.36 | 2.58 M | $5.53 B |
| 02/06/2026 | $23.25 | $24.16 (3.91%) | $24.20 | $23.20 | 3.23 M | $5.16 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.
