SSR Mining Inc. (SSRM) NASDAQ

Currency In USD

SSRM Historical Return

If you invested $1000 in SSR Mining Inc. (SSRM) 10 years ago, it would be worth $2,750.91 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,435.2, while $1000 invested 1 year ago would be worth $2,207.48. This corresponds to total returns of 175.09%, 143.52%, 120.75%, respectively, with annualized returns of 10.64%, 19.48%, 120.75%.

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

SSRM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	38.4	37.77	37.77	38.4	36.82	3.81M
August 20, 2026	35.08	36.83	36.83	36.98	35	3.72M
August 19, 2026	33.76	35.38	35.38	35.44	33.62	3.57M
August 18, 2026	32.26	31.69	31.69	32.65	31.51	1.65M
August 17, 2026	32.31	32.78	32.78	33.23	32.18	1.84M
August 14, 2026	32.05	32.19	32.19	32.75	31.91	1.7M
August 13, 2026	32.14	31.83	31.83	32.15	31.35	2.58M
August 12, 2026	33.08	32.52	32.52	33.08	32.17	2.23M
August 11, 2026	31.29	31.97	31.97	32	31.27	2.07M
August 10, 2026	31.67	31.4	31.4	31.77	30.95	3.69M
August 07, 2026	30.2	31.78	31.78	31.78	30.2	4.18M
August 06, 2026	28.34	28.77	28.77	29.78	28.22	2.88M
August 05, 2026	27.32	29	29	29.47	27.3	5.6M
August 04, 2026	27.85	26.58	26.58	28	26.53	4.64M
August 03, 2026	25.39	26.99	26.99	27.1	25.33	3.41M
July 31, 2026	25.95	25.62	25.62	26.24	24.98	2.16M
July 30, 2026	25.9	26.68	26.68	26.71	25.45	3.62M
July 29, 2026	25.24	25.01	25.01	25.72	24.17	4M
July 28, 2026	25.87	25.41	25.41	25.87	24.74	2.81M
July 27, 2026	26.95	26.29	26.29	27.26	25.9	3.26M
July 24, 2026	27.52	26.86	26.86	27.69	26.82	2.52M
July 23, 2026	27.3	27.2	27.2	27.69	26.47	1.89M
July 22, 2026	27.73	28.08	28.08	28.74	27.73	2.55M
July 21, 2026	25.78	27.21	27.21	27.3	25.64	3.42M
July 20, 2026	25.33	25.05	25.05	25.78	24.91	2.95M
July 17, 2026	25.41	25.57	25.57	26.09	25.01	3.72M
July 16, 2026	26.47	25.89	25.89	26.7	25.67	2.75M
July 15, 2026	27.54	27.25	27.25	28.09	26.43	2.98M
July 14, 2026	29	27.81	27.81	29.29	27.75	2.99M
July 13, 2026	28.07	27.89	27.89	28.55	27.37	2.18M
July 10, 2026	28.72	28.58	28.58	29.11	28.18	2.5M
July 09, 2026	28.84	29.15	29.15	29.48	28.6	2.25M
July 08, 2026	29.05	28.2	28.2	29.69	27.04	3.34M
July 07, 2026	30.4	29.91	29.91	30.85	29.5	3.19M
July 06, 2026	31.44	30.64	30.64	31.69	30.04	2.57M
July 02, 2026	29.78	30.62	30.62	30.94	29.61	4.05M
July 01, 2026	28.1	28.83	28.83	30.01	28	3.55M
June 30, 2026	28.48	28.28	28.28	28.5	27.24	3.04M
June 29, 2026	28.63	28.38	28.38	28.93	27.85	3.29M
June 26, 2026	28.8	29.38	29.38	29.81	28.77	11.48M
June 25, 2026	29.37	28.46	28.46	29.86	28.34	3.04M
June 24, 2026	28	28.35	28.35	28.97	27.81	2.99M
June 23, 2026	29.11	29.26	29.26	29.77	28.73	3.05M
June 22, 2026	30	30.72	30.72	31.1	29.94	2.61M
June 18, 2026	31.8	30.95	30.95	32.98	30.68	4.42M
June 17, 2026	31.83	31.77	31.77	33.84	31.71	6.07M
June 16, 2026	30.54	31.83	31.83	32.09	30.11	3.98M
June 15, 2026	29.4	28.94	28.94	30.03	28.65	3.2M
June 12, 2026	26.63	27.23	27.23	27.4	26.09	2.64M
June 11, 2026	24.64	26.32	26.32	26.34	24.4	2.75M
June 10, 2026	25	24.56	24.56	25.46	24.45	2.58M
June 09, 2026	26.87	25.72	25.72	26.88	24.61	3.13M
June 08, 2026	27.01	26.61	26.61	27.24	26.42	1.92M
June 05, 2026	28.46	26.73	26.73	28.48	26.59	2.96M
June 04, 2026	29.37	29.46	29.46	30.18	29.27	1.6M
June 03, 2026	29.49	28.89	28.89	30.02	28.86	2.79M
June 02, 2026	29.91	29.81	29.81	30.34	29.36	2.2M
June 01, 2026	30.32	29.82	29.82	30.46	28.98	3.02M
May 29, 2026	30.08	31.22	31.22	31.39	29.82	2.39M
May 28, 2026	29.38	30.15	30.15	30.52	28.68	2.01M