SSR Mining Inc. (SSRM) NASDAQ

29.81

-0.01(-0.03%)

Updated at June 02 04:00PM

Currency In USD

SSRM Historical Return

If you invested $1000 in SSR Mining Inc. (SSRM) 10 years ago, it would be worth $3,446.24 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,688, while $1000 invested 1 year ago would be worth $2,350.95. This corresponds to total returns of 244.62%, 68.8%, 135.09%, respectively, with annualized returns of 13.16%, 11.03%, 135.09%.

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
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
May 27, 2026	29.99	29.71	29.71	30.57	29.67	1.65M
May 26, 2026	30.87	30.91	30.91	31.49	30.43	1.8M
May 22, 2026	30.06	29.72	29.72	30.29	29.22	1.78M
May 21, 2026	29.92	30.25	30.25	30.83	29.66	2.26M
May 20, 2026	30.2	30.74	30.74	30.97	29.6	2.17M
May 19, 2026	29.95	29.61	29.61	30.28	29.1	3.1M
May 18, 2026	31.92	30.72	30.72	32.27	30.55	2.27M
May 15, 2026	32.04	31.39	31.39	32.33	30.91	4.34M
May 14, 2026	34.87	34.25	34.25	34.89	33.44	2.07M
May 13, 2026	35.3	34.75	34.75	35.78	34.44	2.46M
May 12, 2026	33.42	35.74	35.74	35.98	33.4	3.8M
May 11, 2026	34.21	34.74	34.74	36.28	33.79	4.2M
May 08, 2026	32.96	34.2	34.2	34.55	32.9	2.65M
May 07, 2026	33.87	32.71	32.71	34.66	32.59	4.76M
May 06, 2026	32.41	32.62	32.62	34.15	31.8	4.96M
May 05, 2026	29.01	28.25	28.25	29.19	28.14	2.22M
May 04, 2026	29.01	28.34	28.34	29.37	28.28	3.09M
May 01, 2026	28.56	29.19	29.19	29.6	28.49	2.98M
April 30, 2026	29.22	28.81	28.81	29.5	28.38	5.15M
April 29, 2026	28.88	28.17	28.17	28.88	28.07	2.95M
April 28, 2026	29.91	29.23	29.23	30.04	28.8	2.92M
April 27, 2026	30.55	30.75	30.75	30.95	29.96	1.85M
April 24, 2026	29.95	30.55	30.55	30.58	29.42	1.65M
April 23, 2026	30.35	29.85	29.85	30.55	29.06	2.68M
April 22, 2026	30.73	30.6	30.6	31.01	30.25	1.54M
April 21, 2026	31.55	29.87	29.87	31.73	29.86	2.51M
April 20, 2026	31.59	31.92	31.92	32.1	30.85	2.09M
April 17, 2026	31.82	31.75	31.75	32.5	31.66	2.51M
April 16, 2026	31.33	31.15	31.15	31.83	31.05	1.93M
April 15, 2026	32.54	31.16	31.16	32.71	31.13	2.91M
April 14, 2026	32.54	32.84	32.84	32.91	31.89	2.91M
April 13, 2026	32.52	32.06	32.06	32.74	31.71	2.93M
April 10, 2026	33.64	33.13	33.13	34.51	32.83	4.5M
April 09, 2026	35.2	33.41	33.41	36.52	32.83	4.77M
April 08, 2026	35.15	35.08	35.08	35.56	33.89	6.62M
April 07, 2026	31.99	32.59	32.59	32.61	31.22	4.37M
April 06, 2026	31.48	31.87	31.87	32.57	31.42	3.91M
April 02, 2026	29.7	31.58	31.58	31.92	29.4	6.2M
April 01, 2026	30.17	31.5	31.5	32.74	29.62	7.14M
March 31, 2026	27	29.4	29.4	29.47	27	5.69M
March 30, 2026	26.73	26.21	26.21	27	25.74	3.14M
March 27, 2026	25.14	26.45	26.45	27.02	24.89	4.17M
March 26, 2026	25.11	24.66	24.66	26.46	24.64	3.03M
March 25, 2026	25.95	26.08	26.08	26.77	25.62	4.92M
March 24, 2026	23.86	24.44	24.44	24.75	23.55	2.07M
March 23, 2026	23.39	24.27	24.27	24.93	23.3	4.53M
March 20, 2026	24.12	22.99	22.99	24.16	22.56	6.39M
March 19, 2026	24.03	24.09	24.09	24.43	22.92	5.49M
March 18, 2026	27.31	25.79	25.79	27.34	25.66	4.31M
March 17, 2026	28.71	28.26	28.26	29.03	27.96	2.55M
March 16, 2026	28.05	28.4	28.4	29.14	27.53	2.95M
March 13, 2026	29.24	28.18	28.18	29.35	27.94	3.27M
March 12, 2026	31.02	29.47	29.47	31.04	29.44	2.41M
March 11, 2026	29.9	30.32	30.32	30.32	28.81	3.17M
March 10, 2026	30.66	30.94	30.94	31.68	30.1	3.59M
March 09, 2026	29.06	30.14	30.14	30.21	27.78	4.48M