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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	22.87	22.39	22.39	23.07	22.01	3.44M
September 11, 2025	21.97	22.76	22.76	22.77	21.88	2.5M
September 10, 2025	21.34	21.97	21.97	22.02	21.31	3.03M
September 09, 2025	21.66	21.16	21.16	21.66	20.82	5.13M
September 08, 2025	21.61	21.39	21.39	21.69	21.08	3.69M
September 05, 2025	20.81	21.1	21.1	21.19	20.51	3.36M
September 04, 2025	20.03	20.41	20.41	20.54	19.84	3.45M
September 03, 2025	20.12	20.36	20.36	20.47	19.76	4.37M
September 02, 2025	19.72	19.95	19.95	20	19	5.91M
August 29, 2025	18.18	19.31	19.31	19.33	18.18	4.24M
August 28, 2025	18.54	18.3	18.3	18.57	18.12	3.12M
August 27, 2025	18.2	18.44	18.44	18.48	18.03	2.27M
August 26, 2025	17.61	18.32	18.32	18.45	17.58	4.41M
August 25, 2025	17.12	17.52	17.52	17.63	17.12	3.65M
August 22, 2025	16.81	17.11	17.11	17.17	16.66	5.14M
August 21, 2025	16.37	16.92	16.92	16.95	16.28	2.14M
August 20, 2025	16.22	16.45	16.45	16.59	16.22	2.38M
August 19, 2025	16.66	16.09	16.09	16.66	15.99	3M
August 18, 2025	16.91	16.78	16.78	16.91	16.46	2.19M
August 15, 2025	16.53	16.78	16.78	16.81	16.33	4.37M
August 14, 2025	16.27	16.08	16.08	16.57	16.05	3.25M
August 13, 2025	16.3	16.35	16.35	16.45	16.11	4.12M
August 12, 2025	15.82	16.13	16.13	16.18	15.57	4.48M
August 11, 2025	14.95	15.56	15.56	15.58	14.67	3.43M
August 08, 2025	15.02	15.19	15.19	15.24	14.76	3.48M
August 07, 2025	15.43	14.84	14.84	15.49	14.62	4.2M
August 06, 2025	13.69	15.24	15.24	15.3	13.67	11.01M
August 05, 2025	12.53	12.99	12.99	13	12.43	3.75M
August 04, 2025	12.37	12.57	12.57	12.58	12.22	1.65M
August 01, 2025	12.17	12.07	12.07	12.3	11.87	1.94M
July 31, 2025	12.18	11.95	11.95	12.22	11.87	2.07M
July 30, 2025	12.1	12.06	12.06	12.36	12	2.06M
July 29, 2025	12.33	12.27	12.27	12.35	12.16	1.75M
July 28, 2025	12.38	12.21	12.21	12.38	12.08	1.86M
July 25, 2025	12.43	12.48	12.48	12.63	12.31	1.46M
July 24, 2025	12.6	12.56	12.56	12.72	12.35	1.61M
July 23, 2025	12.76	12.74	12.74	13.02	12.65	1.59M
July 22, 2025	12.58	12.87	12.87	12.97	12.4	2.89M
July 21, 2025	12.04	12.48	12.48	12.63	11.99	2.35M
July 18, 2025	12.2	11.8	11.8	12.24	11.7	2.53M
July 17, 2025	12.29	12.12	12.12	12.29	11.86	2.51M
July 16, 2025	12.97	12.41	12.41	13	12.39	2.17M
July 15, 2025	12.71	12.89	12.89	12.97	12.55	2.07M
July 14, 2025	12.71	12.72	12.72	13.05	12.65	2.01M
July 11, 2025	12.55	12.66	12.66	12.78	12.41	2.16M
July 10, 2025	12.44	12.42	12.42	12.47	12.15	1.9M
July 09, 2025	12.33	12.38	12.38	12.44	12.18	1.98M
July 08, 2025	13.39	12.28	12.28	13.41	12.23	3.41M
July 07, 2025	13.17	13.45	13.45	13.48	12.82	2.67M
July 03, 2025	13.01	13.18	13.18	13.45	13	1.81M
July 02, 2025	12.88	13.16	13.16	13.19	12.65	2.61M
July 01, 2025	12.97	12.7	12.7	13.04	12.52	1.87M
June 30, 2025	12.31	12.74	12.74	12.77	12.31	1.71M
June 27, 2025	12.26	12.31	12.31	12.38	12.04	3.54M
June 26, 2025	12.48	12.64	12.64	12.67	12.39	2.09M
June 25, 2025	12.32	12.4	12.4	12.47	12.11	2.52M
June 24, 2025	12.61	12.36	12.36	12.65	12.1	4.3M
June 23, 2025	12.75	13.03	13.03	13.2	12.68	2.16M
June 20, 2025	13.03	12.74	12.74	13.46	12.73	4.18M
June 18, 2025	12.89	13.07	13.07	13.33	12.79	3.43M

SSR Mining Inc. (SSRM) NASDAQ