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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.17	33.12	33.12	34.37	32.02	750,500
January 12, 2026	31.68	31.8	31.8	32.7	31.63	422,924
January 09, 2026	30.83	30.65	30.65	31.33	30.4	471,100
January 08, 2026	29.94	30.49	30.49	30.6	29.7	334,220
January 07, 2026	30.38	30.82	30.82	30.83	29.65	368,328
January 06, 2026	29.99	31.18	31.18	31.21	29.83	349,700
January 05, 2026	30.3	29.8	29.8	31.45	29.61	524,144
January 02, 2026	30.94	29.57	29.57	30.94	28.63	460,919
December 31, 2025	29.79	30.09	30.09	30.57	29.64	343,600
December 30, 2025	30.63	30.07	30.07	30.68	29.96	325,137
December 29, 2025	30.33	29.96	29.96	30.49	29.37	307,100
December 23, 2025	32.21	31.72	31.72	32.28	31.2	230,300
December 22, 2025	32.49	32.07	32.07	32.83	31.72	286,500
December 19, 2025	30.93	31.69	31.69	32.23	30.93	696,242
December 18, 2025	30.34	30.95	30.95	32	30.21	559,817
December 17, 2025	31	30.48	30.48	31.41	29.85	406,207
December 16, 2025	30.09	30.5	30.5	30.82	29.87	238,328
December 15, 2025	31.1	30.09	30.09	31.19	29.59	295,200
December 12, 2025	31.68	30.58	30.58	31.7	29.43	298,009
December 11, 2025	29.63	30.9	30.9	31.36	29.36	278,943
December 10, 2025	29.51	29.46	29.46	29.87	28.8	371,049
December 09, 2025	29.03	29.64	29.64	30.38	29.03	408,000
December 08, 2025	29.16	29.11	29.11	29.64	28.79	193,638
December 05, 2025	30.02	28.92	28.92	30.18	28.74	269,240
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

SSR Mining Inc. (SSRM.TO) TSX