SSR Mining Inc. (SSRM)
NASDAQ: SSRM
· Real-Time Price · USD
23.36
-0.14 (-0.60%)
At close: Oct 03, 2025, 3:59 PM
23.20
-0.66%
After-hours: Oct 03, 2025, 07:54 PM EDT
SSRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.76 | 23.92 | 23.05 | 23.35 | 23.35 | -0.64% | 2,557,023 |
| Oct 2, 2025 | 24.08 | 24.18 | 22.34 | 23.50 | 23.50 | -1.63% | 4,249,720 |
| Oct 1, 2025 | 24.61 | 24.77 | 23.56 | 23.89 | 23.89 | -2.17% | 3,978,824 |
| Sep 30, 2025 | 24.21 | 25.09 | 24.06 | 24.42 | 24.42 | -0.65% | 3,085,436 |
| Sep 29, 2025 | 24.79 | 24.91 | 24.41 | 24.58 | 24.58 | 1.86% | 3,757,223 |
| Sep 26, 2025 | 23.92 | 24.23 | 23.76 | 24.13 | 24.13 | 1.64% | 3,795,800 |
| Sep 25, 2025 | 22.94 | 23.76 | 22.72 | 23.74 | 23.74 | 4.03% | 4,158,800 |
| Sep 24, 2025 | 23.18 | 23.40 | 22.54 | 22.82 | 22.82 | -1.21% | 2,828,336 |
| Sep 23, 2025 | 23.45 | 23.71 | 23.00 | 23.10 | 23.10 | -0.43% | 3,438,200 |
| Sep 22, 2025 | 23.35 | 23.50 | 22.68 | 23.20 | 23.20 | 1.58% | 4,445,640 |
| Sep 19, 2025 | 21.72 | 22.94 | 21.64 | 22.84 | 22.84 | 4.77% | 10,088,011 |
| Sep 18, 2025 | 21.54 | 21.80 | 21.06 | 21.80 | 21.80 | 0.09% | 3,806,100 |
| Sep 17, 2025 | 20.99 | 22.40 | 20.86 | 21.78 | 21.78 | 1.11% | 3,660,622 |
| Sep 16, 2025 | 22.83 | 22.83 | 21.48 | 21.54 | 21.54 | -4.86% | 3,675,900 |
| Sep 15, 2025 | 22.40 | 23.03 | 22.28 | 22.64 | 22.64 | 1.12% | 3,309,042 |
| Sep 12, 2025 | 22.87 | 23.07 | 22.01 | 22.39 | 22.39 | -1.63% | 3,439,200 |
| Sep 11, 2025 | 21.97 | 22.77 | 21.88 | 22.76 | 22.76 | 3.60% | 2,503,000 |
| Sep 10, 2025 | 21.34 | 22.02 | 21.31 | 21.97 | 21.97 | 3.83% | 3,031,000 |
| Sep 9, 2025 | 21.66 | 21.66 | 20.82 | 21.16 | 21.16 | -1.08% | 5,133,409 |
| Sep 8, 2025 | 21.61 | 21.69 | 21.08 | 21.39 | 21.39 | 1.37% | 3,693,500 |
Page 1 of 136