SSR Mining Inc. - SSRM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.35	33.62	33.62	33.76	33.12	342,100
September 25, 2025	31.7	33.08	33.08	33.12	31.67	510,928
September 24, 2025	32.33	31.7	31.7	32.46	31.36	389,342
September 23, 2025	32.35	31.98	31.98	32.8	31.86	409,100
September 22, 2025	31.96	32.05	32.05	32.4	31.33	502,200
September 19, 2025	30	31.52	31.52	31.57	29.98	1.39M
September 18, 2025	29.76	30.06	30.06	30.07	29.1	334,000
September 17, 2025	28.88	30.02	30.02	30.75	28.7	310,200
September 16, 2025	31.19	29.64	29.64	31.19	29.55	458,966
September 15, 2025	30.94	31.17	31.17	31.78	30.83	384,742
September 12, 2025	31.56	30.98	30.98	31.93	30.52	330,011
September 11, 2025	30.45	31.46	31.46	31.49	30.3	336,797
September 10, 2025	29.49	30.45	30.45	30.51	29.49	413,028
September 09, 2025	29.65	29.3	29.3	29.75	28.83	589,407
September 08, 2025	29.69	29.53	29.53	29.98	29.08	799,722
September 05, 2025	28.78	29.2	29.2	29.29	28.36	418,100
September 04, 2025	27.57	28.2	28.2	28.41	27.49	463,301
September 03, 2025	27.71	28.06	28.06	28.22	27.32	502,200
September 02, 2025	27.01	27.49	27.49	27.56	26.23	549,600
August 29, 2025	25.12	26.5	26.5	26.53	25.12	352,200
August 28, 2025	25.7	25.15	25.15	25.7	24.99	366,504
August 27, 2025	25.15	25.41	25.41	25.48	24.99	359,413
August 26, 2025	24.41	25.31	25.31	25.51	24.33	1.91M
August 25, 2025	23.64	24.28	24.28	24.42	23.64	342,429
August 22, 2025	23.3	23.66	23.66	23.73	23.21	366,200
August 21, 2025	22.68	23.52	23.52	23.57	22.65	308,700
August 20, 2025	22.55	22.82	22.82	23.01	22.48	579,500
August 19, 2025	23.17	22.31	22.31	23.17	22.17	434,616
August 18, 2025	23.24	23.17	23.17	23.3	22.75	252,800
August 15, 2025	22.85	23.17	23.17	23.18	22.55	461,400
August 14, 2025	22.43	22.24	22.24	22.87	22.16	286,844
August 13, 2025	22.46	22.52	22.52	22.65	22.2	634,800
August 12, 2025	21.88	22.24	22.24	22.28	21.46	668,546
August 11, 2025	20.44	21.46	21.46	21.47	20.24	556,629
August 08, 2025	20.51	20.91	20.91	20.96	20.3	523,014
August 07, 2025	21.21	20.4	20.4	21.27	20.12	772,000
August 06, 2025	18.88	20.96	20.96	21	18.82	1.01M
August 05, 2025	17.4	17.9	17.9	17.91	17.16	545,620
August 01, 2025	16.78	16.66	16.66	16.95	16.36	255,200
July 31, 2025	16.74	16.55	16.55	16.88	16.44	288,600
July 30, 2025	16.73	16.69	16.69	17.07	16.57	322,203
July 29, 2025	16.74	16.92	16.92	17.01	16.73	227,000
July 28, 2025	17.02	16.76	16.76	17.02	16.59	340,200
July 25, 2025	17.06	17.11	17.11	17.28	16.9	245,737
July 24, 2025	17.12	17.13	17.13	17.32	16.87	177,900
July 23, 2025	17.33	17.3	17.3	17.73	17.23	224,015
July 22, 2025	17.11	17.5	17.5	17.66	16.95	438,845
July 21, 2025	16.42	17.09	17.09	17.3	16.42	502,300
July 18, 2025	16.75	16.22	16.22	16.75	16.06	461,218
July 17, 2025	16.87	16.67	16.67	16.89	16.35	406,515
July 16, 2025	17.82	16.98	16.98	17.86	16.97	333,000
July 15, 2025	17.43	17.68	17.68	17.79	17.1	372,100
July 14, 2025	17.41	17.41	17.41	17.86	17.33	507,825
July 11, 2025	17.09	17.29	17.29	17.5	16.97	481,231
July 10, 2025	17.07	16.96	16.96	17.07	16.64	570,039
July 09, 2025	16.82	16.95	16.95	17.03	16.67	308,746
July 08, 2025	18.32	16.79	16.79	18.32	16.72	488,500
July 07, 2025	17.7	18.39	18.39	18.41	17.48	224,700
July 04, 2025	18.05	17.98	17.98	18.09	17.95	43,000
July 03, 2025	17.87	17.93	17.93	18.26	17.65	218,323

SSR Mining Inc. (SSRM.TO) TSX