5 DAY PERFORMANCE
+7.60%
1 MONTH PERFORMANCE
+17.10%
3 MONTH PERFORMANCE
+10.66%
6 MONTH PERFORMANCE
+83.28%
YEAR-TO-DATE PERFORMANCE
+235.49%
1 YEAR PERFORMANCE
+267.72%
SSR Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.63 | $20.92 (-3.28%) | $21.80 | $20.76 | 1.58 M | $4.24 B |
| 12/04/2025 | $21.10 | $21.23 (0.62%) | $21.34 | $21.03 | 2.01 M | $4.31 B |
| 12/03/2025 | $21.91 | $21.44 (-2.15%) | $22.04 | $21.35 | 2.83 M | $4.35 B |
| 12/02/2025 | $22.25 | $21.70 (-2.47%) | $22.42 | $21.51 | 2.74 M | $4.40 B |
| 12/01/2025 | $23.39 | $22.46 (-3.98%) | $23.44 | $22.34 | 3.08 M | $4.55 B |
| 11/28/2025 | $23.11 | $23.28 (0.74%) | $23.46 | $22.83 | 2.69 M | $4.72 B |
| 11/26/2025 | $22.01 | $22.63 (2.82%) | $22.65 | $21.88 | 1.75 M | $4.59 B |
| 11/25/2025 | $21.53 | $21.61 (0.37%) | $21.96 | $21.45 | 1.88 M | $4.38 B |
| 11/24/2025 | $20.43 | $21.53 (5.38%) | $21.56 | $20.21 | 1.96 M | $4.37 B |
| 11/21/2025 | $19.93 | $20.17 (1.2%) | $20.51 | $19.80 | 2.66 M | $4.09 B |
| 11/20/2025 | $21.34 | $20.00 (-6.28%) | $21.94 | $19.97 | 2.21 M | $4.06 B |
| 11/19/2025 | $21.77 | $21.40 (-1.7%) | $22.09 | $20.91 | 1.67 M | $4.34 B |
| 11/18/2025 | $21.51 | $21.26 (-1.16%) | $21.65 | $20.84 | 1.50 M | $4.31 B |
| 11/17/2025 | $21.22 | $21.29 (0.33%) | $21.92 | $21.04 | 2.27 M | $4.32 B |
| 11/14/2025 | $19.83 | $21.27 (7.26%) | $21.41 | $19.69 | 2.60 M | $4.31 B |
| 11/13/2025 | $21.76 | $21.19 (-2.62%) | $21.79 | $20.61 | 2.74 M | $4.30 B |
| 11/12/2025 | $21.23 | $21.63 (1.88%) | $21.86 | $20.57 | 2.77 M | $4.39 B |
| 11/11/2025 | $20.87 | $20.82 (-0.24%) | $21.11 | $20.61 | 2.21 M | $4.22 B |
| 11/10/2025 | $21.01 | $20.82 (-0.9%) | $21.37 | $20.61 | 3.01 M | $4.22 B |
| 11/07/2025 | $19.90 | $19.94 (0.2%) | $20.38 | $19.56 | 3.23 M | $4.04 B |
| 11/06/2025 | $19.86 | $19.78 (-0.4%) | $20.34 | $19.77 | 2.86 M | $4.01 B |
| 11/05/2025 | $18.63 | $19.48 (4.56%) | $19.91 | $18.19 | 6.21 M | $3.95 B |
| 11/04/2025 | $22.29 | $21.70 (-2.65%) | $22.32 | $21.64 | 2.72 M | $4.40 B |
| 11/03/2025 | $22.56 | $22.89 (1.46%) | $23.03 | $22.41 | 2.32 M | $4.64 B |
| 10/31/2025 | $22.86 | $22.56 (-1.31%) | $22.99 | $22.32 | 2.64 M | $4.57 B |
| 10/30/2025 | $22.50 | $22.93 (1.91%) | $23.04 | $22.10 | 2.21 M | $4.65 B |
| 10/29/2025 | $23.49 | $22.36 (-4.81%) | $23.49 | $22.12 | 2.62 M | $4.53 B |
| 10/28/2025 | $21.69 | $22.67 (4.52%) | $22.86 | $21.60 | 2.14 M | $4.60 B |
| 10/27/2025 | $22.08 | $22.17 (0.41%) | $22.66 | $21.44 | 3.08 M | $4.50 B |
| 10/24/2025 | $22.55 | $22.88 (1.46%) | $23.34 | $22.30 | 2.47 M | $4.64 B |
| 10/23/2025 | $23.28 | $23.02 (-1.12%) | $23.63 | $22.93 | 2.37 M | $4.67 B |
| 10/22/2025 | $21.13 | $22.45 (6.25%) | $22.59 | $21.13 | 3.29 M | $4.55 B |
| 10/21/2025 | $22.42 | $22.13 (-1.29%) | $22.92 | $21.33 | 4.15 M | $4.49 B |
| 10/20/2025 | $24.04 | $24.41 (1.54%) | $24.44 | $23.52 | 2.36 M | $4.95 B |
| 10/17/2025 | $25.02 | $23.74 (-5.12%) | $25.40 | $23.22 | 3.95 M | $4.81 B |
| 10/16/2025 | $25.53 | $25.80 (1.06%) | $25.96 | $24.96 | 3.54 M | $5.23 B |
| 10/15/2025 | $24.09 | $25.41 (5.48%) | $25.98 | $24.08 | 5.20 M | $5.15 B |
| 10/14/2025 | $23.32 | $23.60 (1.2%) | $23.99 | $23.06 | 2.85 M | $4.79 B |
| 10/13/2025 | $23.11 | $23.52 (1.77%) | $23.63 | $23.02 | 1.85 M | $4.77 B |
| 10/10/2025 | $23.01 | $22.44 (-2.48%) | $23.08 | $21.86 | 3.22 M | $4.55 B |
| 10/09/2025 | $23.60 | $22.85 (-3.18%) | $23.84 | $22.38 | 4.23 M | $4.63 B |
| 10/08/2025 | $23.80 | $23.51 (-1.22%) | $24.16 | $23.29 | 3.93 M | $4.77 B |
| 10/07/2025 | $23.43 | $23.25 (-0.77%) | $23.49 | $23.03 | 3.11 M | $4.71 B |
| 10/06/2025 | $23.65 | $23.41 (-1.01%) | $24.22 | $23.33 | 2.91 M | $4.75 B |
| 10/03/2025 | $23.76 | $23.35 (-1.73%) | $23.92 | $23.05 | 2.58 M | $4.73 B |
| 10/02/2025 | $24.08 | $23.50 (-2.41%) | $24.18 | $22.34 | 4.25 M | $4.77 B |
| 10/01/2025 | $24.61 | $23.89 (-2.93%) | $24.77 | $23.56 | 3.98 M | $4.84 B |
| 09/30/2025 | $24.21 | $24.42 (0.87%) | $25.09 | $24.06 | 3.09 M | $4.95 B |
| 09/29/2025 | $24.79 | $24.58 (-0.85%) | $24.91 | $24.41 | 3.76 M | $4.98 B |
| 09/26/2025 | $23.92 | $24.13 (0.88%) | $24.23 | $23.76 | 3.80 M | $4.89 B |
| 09/25/2025 | $22.94 | $23.74 (3.49%) | $23.76 | $22.72 | 4.16 M | $4.81 B |
| 09/24/2025 | $23.18 | $22.82 (-1.55%) | $23.40 | $22.54 | 2.83 M | $4.63 B |
| 09/23/2025 | $23.45 | $23.10 (-1.49%) | $23.71 | $23.00 | 3.44 M | $4.68 B |
| 09/22/2025 | $23.35 | $23.20 (-0.64%) | $23.50 | $22.68 | 4.45 M | $4.70 B |
| 09/19/2025 | $21.72 | $22.84 (5.16%) | $22.94 | $21.64 | 10.09 M | $4.63 B |
| 09/18/2025 | $21.54 | $21.80 (1.21%) | $21.80 | $21.06 | 3.81 M | $4.42 B |
| 09/17/2025 | $20.99 | $21.78 (3.76%) | $22.40 | $20.86 | 3.66 M | $4.42 B |
| 09/16/2025 | $22.83 | $21.54 (-5.65%) | $22.83 | $21.48 | 3.68 M | $4.37 B |
| 09/15/2025 | $22.40 | $22.64 (1.07%) | $23.03 | $22.28 | 3.31 M | $4.59 B |
| 09/12/2025 | $22.87 | $22.39 (-2.1%) | $23.07 | $22.01 | 3.44 M | $4.54 B |
| 09/11/2025 | $21.97 | $22.76 (3.6%) | $22.77 | $21.88 | 2.50 M | $4.62 B |
| 09/10/2025 | $21.34 | $21.97 (2.95%) | $22.02 | $21.31 | 3.03 M | $4.45 B |
| 09/09/2025 | $21.66 | $21.16 (-2.31%) | $21.66 | $20.82 | 5.13 M | $4.29 B |
| 09/08/2025 | $21.61 | $21.39 (-1.02%) | $21.69 | $21.08 | 3.69 M | $4.34 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.
