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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.41	29.63	29.63	29.75	29.35	198,000
December 03, 2025	30.66	29.9	29.9	30.74	29.81	165,700
December 02, 2025	31.07	30.34	30.34	31.37	30.09	199,732
December 01, 2025	32.64	31.44	31.44	32.64	31.26	305,711
November 28, 2025	32.02	32.54	32.54	32.78	31.92	212,800
November 27, 2025	31.67	31.83	31.83	31.88	31.56	53,100
November 26, 2025	30.73	31.81	31.81	31.81	30.73	275,109
November 25, 2025	30.4	30.47	30.47	30.96	30.27	305,706
November 24, 2025	28.6	30.39	30.39	30.41	28.58	643,200
November 21, 2025	28.03	28.42	28.42	28.88	28.03	228,843
November 20, 2025	30.15	28.19	28.19	30.83	28.16	272,700
November 19, 2025	30.29	30.11	30.11	30.95	29.39	233,500
November 18, 2025	30.26	29.73	29.73	30.3	29.24	194,900
November 17, 2025	29.64	29.89	29.89	30.74	29.58	243,411
November 14, 2025	28.03	29.82	29.82	30	27.8	369,319
November 13, 2025	30.47	29.71	29.71	30.48	28.92	430,900
November 12, 2025	29.46	30.29	30.29	30.57	29.02	515,700
November 11, 2025	29.27	29.15	29.15	29.57	28.9	226,600
November 10, 2025	29.36	29.18	29.18	29.93	28.92	346,700
November 07, 2025	27.84	27.98	27.98	28.67	27.55	346,200
November 06, 2025	27.53	27.92	27.92	28.75	27.53	309,647
November 05, 2025	27	27.49	27.49	28.13	25.83	553,540
November 04, 2025	31.2	30.56	30.56	31.5	30.51	287,822
November 03, 2025	31.62	32.18	32.18	32.38	31.56	229,800
October 31, 2025	31.96	31.71	31.71	32.25	31.31	426,038
October 30, 2025	31.07	32.12	32.12	32.23	30.94	298,618
October 29, 2025	32.65	31.22	31.22	32.65	30.86	278,607
October 28, 2025	30.32	31.6	31.6	31.86	30.32	207,004
October 27, 2025	30.96	31.02	31.02	31.65	30.06	364,324
October 24, 2025	31.61	32.03	32.03	32.74	31.34	238,199
October 23, 2025	32.52	32.2	32.2	33.01	32.11	364,041
October 22, 2025	29.91	31.38	31.38	31.58	29.8	519,127
October 21, 2025	31.48	30.98	30.98	32.1	29.96	632,800
October 20, 2025	33.93	34.26	34.26	34.28	33.03	464,100
October 17, 2025	35.13	33.26	33.26	35.67	32.62	454,800
October 16, 2025	35.92	36.27	36.27	36.43	35.07	540,700
October 15, 2025	33.66	35.71	35.71	36.45	33.66	727,900
October 14, 2025	32.17	33.18	33.18	33.66	32.17	738,923
October 10, 2025	32.29	31.42	31.42	32.3	30.6	645,600
October 09, 2025	33.09	32.03	32.03	33.12	31.38	436,700
October 08, 2025	33.14	32.83	32.83	33.63	32.47	906,000
October 07, 2025	32.69	32.48	32.48	32.72	32.15	818,936
October 06, 2025	33	32.65	32.65	33.77	32.56	349,100
October 03, 2025	33.14	32.6	32.6	33.38	32.18	620,894
October 02, 2025	33.63	32.83	32.83	33.7	31.26	550,915
October 01, 2025	34.25	33.31	33.31	34.49	32.88	451,200
September 30, 2025	33.8	33.98	33.98	34.9	33.51	801,300
September 29, 2025	34.42	34.21	34.21	34.68	34.01	409,501
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

SSR Mining Inc. (SSRM.TO) TSX