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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SSR Mining Inc. (SSRM.TO) TSX