SSR Mining Inc. (SSRM.TO) TSX

47.62

-1.39(-2.84%)

Updated at May 13 04:00PM

Currency In CAD

SSRM.TO Historical Return

If you invested $1000 in SSR Mining Inc. (SSRM.TO) 10 years ago, it would be worth $4,077.05 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,445.81, while $1000 invested 1 year ago would be worth $3,241.66. This corresponds to total returns of 307.71%, 144.58%, 224.17%, respectively, with annualized returns of 15.08%, 19.58%, 224.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSRM.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	46.7	49.01	49.01	49.26	45.86	897,434
May 11, 2026	47.17	47.54	47.54	49.58	46.19	783,784
May 08, 2026	45.24	46.77	46.77	47.36	45.18	515,635
May 07, 2026	46.07	44.7	44.7	47.26	44.45	638,977
May 06, 2026	44.13	44.49	44.49	46.49	43.39	958,418
May 05, 2026	39.46	38.47	38.47	39.74	38.33	242,855
May 04, 2026	39.45	38.57	38.57	39.95	38.51	305,760
May 01, 2026	38.76	39.66	39.66	40.13	38.71	269,936
April 30, 2026	39.93	39.12	39.12	40.19	38.64	328,127
April 29, 2026	39.29	38.55	38.55	39.43	38.41	520,720
April 28, 2026	40.94	39.96	39.96	41.03	39.42	443,058
April 27, 2026	41.63	41.95	41.95	42.17	40.75	393,388
April 24, 2026	41.19	41.73	41.73	41.78	40.4	316,867
April 23, 2026	41.54	40.88	40.88	41.79	39.87	429,991
April 22, 2026	42.19	41.84	41.84	42.33	41.4	257,328
April 21, 2026	43.38	40.87	40.87	43.38	40.82	609,907
April 20, 2026	43.11	43.62	43.62	43.85	42.35	433,045
April 17, 2026	43.62	43.51	43.51	44.41	43.31	437,390
April 16, 2026	42.96	42.74	42.74	43.67	42.58	379,530
April 15, 2026	44.8	42.86	42.86	44.8	42.75	449,232
April 14, 2026	44.75	45.21	45.21	45.25	43.85	330,322
April 13, 2026	44.99	44.19	44.19	45.29	43.81	365,125
April 10, 2026	46.28	45.85	45.85	47.59	45.42	331,200
April 09, 2026	48.76	46.16	46.16	50.44	45.41	444,681
April 08, 2026	48.67	48.48	48.48	49.21	46.92	529,364
April 07, 2026	44.38	45.28	45.28	45.31	43.47	466,534
April 06, 2026	43.74	44.38	44.38	45.24	43.74	314,720
April 02, 2026	41.22	43.97	43.97	44.41	41.11	493,326
April 01, 2026	42.09	43.78	43.78	45.44	41.21	602,783
March 31, 2026	37.44	40.86	40.86	41.01	37.44	607,383
March 30, 2026	37.2	36.51	36.51	37.6	35.87	384,323
March 27, 2026	34.33	36.69	36.69	37.46	34.33	454,536
March 26, 2026	34.74	34.16	34.16	36.55	34.12	406,175
March 25, 2026	35.36	36.01	36.01	36.78	35.33	544,798
March 24, 2026	32.67	33.63	33.63	34.08	32.43	379,056
March 23, 2026	31.85	33.29	33.29	34.15	31.85	561,373
March 20, 2026	32.97	31.48	31.48	32.99	30.96	877,578
March 19, 2026	32.82	33.06	33.06	33.53	31.5	600,912
March 18, 2026	37.39	35.38	35.38	37.39	35.21	496,686
March 17, 2026	39.31	38.68	38.68	39.7	38.3	307,491
March 16, 2026	38.27	38.86	38.86	39.76	37.69	497,094
March 13, 2026	40.05	38.66	38.66	40.2	38.35	375,034
March 12, 2026	42.25	40.19	40.19	42.25	40.13	477,385
March 11, 2026	41.2	41.17	41.17	41.23	39.16	432,326
March 10, 2026	41.63	42.02	42.02	42.99	40.86	531,833
March 09, 2026	39.55	40.95	40.95	40.99	37.75	627,516
March 06, 2026	41.3	41.46	41.46	42.73	40.81	577,900
March 05, 2026	44.86	42.61	42.61	45.31	41.13	1.09M
March 04, 2026	45.17	45.32	45.32	45.7	43.23	1.08M
March 03, 2026	41.14	39.53	39.53	41.14	38.27	545,650
March 02, 2026	43.97	43.69	43.69	44.3	41.93	558,814
February 27, 2026	44.03	43.87	43.87	44.43	43.15	1.5M
February 26, 2026	41.43	43.93	43.93	44.25	41.2	423,203
February 25, 2026	42.39	41.7	41.7	42.7	41.38	282,100
February 24, 2026	40.58	42.02	42.02	42.38	40.07	560,503
February 23, 2026	42.42	41.52	41.52	43.3	41.32	419,438
February 20, 2026	39.72	41.69	41.69	41.82	39	787,837
February 19, 2026	36.38	39.85	39.85	40.63	35.69	772,900
February 18, 2026	37.06	36.45	36.45	37.06	34.49	726,300
February 17, 2026	36.73	35.3	35.3	37.15	34.92	485,649