5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
+16.40%
3 MONTH PERFORMANCE
+25.21%
6 MONTH PERFORMANCE
+58.64%
YEAR-TO-DATE PERFORMANCE
+21.44%
1 YEAR PERFORMANCE
+185.32%
SSR Mining Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $26.81 | $26.63 (-0.67%) | $27.05 | $25.21 | 9.56 M | $5.32 B |
| 02/17/2026 | $26.86 | $25.91 (-3.54%) | $27.13 | $25.52 | 3.83 M | $5.25 B |
| 02/13/2026 | $26.27 | $28.11 (7%) | $28.22 | $26.09 | 5.59 M | $6.00 B |
| 02/12/2026 | $27.60 | $25.93 (-6.05%) | $27.78 | $25.91 | 3.97 M | $5.53 B |
| 02/11/2026 | $27.25 | $27.52 (0.99%) | $27.55 | $26.16 | 2.91 M | $5.87 B |
| 02/10/2026 | $25.72 | $26.64 (3.58%) | $26.95 | $25.59 | 2.90 M | $5.68 B |
| 02/09/2026 | $24.47 | $25.90 (5.84%) | $25.94 | $24.36 | 2.58 M | $5.53 B |
| 02/06/2026 | $23.25 | $24.16 (3.91%) | $24.20 | $23.20 | 3.23 M | $5.16 B |
| 02/05/2026 | $22.75 | $22.53 (-0.97%) | $23.76 | $22.45 | 3.13 M | $4.81 B |
| 02/04/2026 | $24.80 | $24.12 (-2.74%) | $24.87 | $23.01 | 3.07 M | $5.15 B |
| 02/03/2026 | $24.18 | $24.39 (0.87%) | $24.41 | $23.21 | 4.08 M | $5.20 B |
| 02/02/2026 | $22.80 | $22.75 (-0.22%) | $23.44 | $22.46 | 4.77 M | $4.85 B |
| 01/30/2026 | $24.80 | $22.83 (-7.94%) | $25.51 | $22.58 | 6.72 M | $4.87 B |
| 01/29/2026 | $28.73 | $26.82 (-6.65%) | $28.81 | $26.07 | 4.43 M | $5.72 B |
| 01/28/2026 | $28.23 | $28.16 (-0.25%) | $28.35 | $27.17 | 3.32 M | $6.01 B |
| 01/27/2026 | $26.99 | $27.92 (3.45%) | $28.03 | $25.93 | 5.10 M | $5.96 B |
| 01/26/2026 | $27.75 | $27.07 (-2.45%) | $28.09 | $26.95 | 7.96 M | $5.78 B |
| 01/23/2026 | $26.39 | $26.26 (-0.49%) | $26.86 | $25.46 | 5.14 M | $5.60 B |
| 01/22/2026 | $23.68 | $25.98 (9.71%) | $26.10 | $23.64 | 5.70 M | $5.54 B |
| 01/21/2026 | $24.85 | $23.13 (-6.92%) | $25.18 | $22.96 | 4.44 M | $4.94 B |
| 01/20/2026 | $23.44 | $24.43 (4.22%) | $24.65 | $23.35 | 4.18 M | $5.21 B |
| 01/16/2026 | $23.54 | $22.87 (-2.85%) | $23.61 | $22.45 | 4.13 M | $4.88 B |
| 01/15/2026 | $23.24 | $23.87 (2.71%) | $24.16 | $23.08 | 2.37 M | $5.09 B |
| 01/14/2026 | $24.64 | $23.82 (-3.33%) | $24.89 | $23.50 | 4.12 M | $5.08 B |
| 01/13/2026 | $23.08 | $23.84 (3.29%) | $24.77 | $23.08 | 4.72 M | $5.09 B |
| 01/12/2026 | $22.75 | $22.89 (0.62%) | $23.59 | $22.72 | 3.14 M | $4.88 B |
| 01/09/2026 | $22.12 | $22.01 (-0.5%) | $22.56 | $21.87 | 1.82 M | $4.70 B |
| 01/08/2026 | $21.63 | $21.98 (1.62%) | $22.09 | $21.38 | 1.77 M | $4.69 B |
| 01/07/2026 | $22.09 | $22.22 (0.59%) | $22.24 | $21.47 | 1.64 M | $4.74 B |
| 01/06/2026 | $21.74 | $22.57 (3.82%) | $22.61 | $21.61 | 2.89 M | $4.82 B |
| 01/05/2026 | $21.88 | $21.64 (-1.1%) | $22.87 | $21.52 | 3.04 M | $4.62 B |
| 01/02/2026 | $22.44 | $21.52 (-4.1%) | $22.45 | $20.83 | 2.85 M | $4.59 B |
| 12/31/2025 | $21.69 | $21.92 (1.06%) | $22.33 | $21.66 | 1.84 M | $4.68 B |
| 12/30/2025 | $22.36 | $21.94 (-1.88%) | $22.50 | $21.84 | 1.93 M | $4.68 B |
| 12/29/2025 | $21.86 | $21.87 (0.05%) | $22.30 | $21.41 | 4.03 M | $4.67 B |
| 12/26/2025 | $23.28 | $23.16 (-0.52%) | $23.57 | $22.79 | 1.46 M | $4.70 B |
| 12/24/2025 | $23.12 | $22.81 (-1.34%) | $23.12 | $22.41 | 975.13 K | $4.63 B |
| 12/23/2025 | $23.49 | $23.14 (-1.49%) | $23.54 | $22.73 | 1.86 M | $4.69 B |
| 12/22/2025 | $23.57 | $23.30 (-1.15%) | $23.88 | $23.03 | 2.78 M | $4.72 B |
| 12/19/2025 | $22.55 | $22.95 (1.77%) | $23.39 | $22.50 | 7.30 M | $4.65 B |
| 12/18/2025 | $22.10 | $22.46 (1.63%) | $23.25 | $21.91 | 2.70 M | $4.55 B |
| 12/17/2025 | $22.60 | $22.10 (-2.21%) | $22.83 | $21.61 | 2.77 M | $4.48 B |
| 12/16/2025 | $21.85 | $22.20 (1.6%) | $22.44 | $21.71 | 2.22 M | $4.50 B |
| 12/15/2025 | $22.62 | $21.84 (-3.45%) | $22.71 | $21.46 | 2.15 M | $4.43 B |
| 12/12/2025 | $23.00 | $22.21 (-3.43%) | $23.15 | $21.33 | 2.99 M | $4.50 B |
| 12/11/2025 | $21.44 | $22.40 (4.48%) | $22.81 | $21.30 | 2.66 M | $4.54 B |
| 12/10/2025 | $21.23 | $21.34 (0.52%) | $21.62 | $20.81 | 2.37 M | $4.33 B |
| 12/09/2025 | $20.95 | $21.40 (2.15%) | $21.98 | $20.95 | 1.87 M | $4.34 B |
| 12/08/2025 | $21.20 | $21.00 (-0.94%) | $21.55 | $20.83 | 2.25 M | $4.26 B |
| 12/05/2025 | $21.63 | $20.92 (-3.28%) | $21.80 | $20.76 | 1.58 M | $4.24 B |
| 12/04/2025 | $21.10 | $21.23 (0.62%) | $21.34 | $21.03 | 2.01 M | $4.31 B |
| 12/03/2025 | $21.91 | $21.44 (-2.15%) | $22.04 | $21.35 | 2.83 M | $4.35 B |
| 12/02/2025 | $22.25 | $21.70 (-2.47%) | $22.42 | $21.51 | 2.74 M | $4.40 B |
| 12/01/2025 | $23.39 | $22.46 (-3.98%) | $23.44 | $22.34 | 3.08 M | $4.55 B |
| 11/28/2025 | $23.11 | $23.28 (0.74%) | $23.46 | $22.83 | 2.69 M | $4.72 B |
| 11/26/2025 | $22.01 | $22.63 (2.82%) | $22.65 | $21.88 | 1.75 M | $4.59 B |
| 11/25/2025 | $21.53 | $21.61 (0.37%) | $21.96 | $21.45 | 1.88 M | $4.38 B |
| 11/24/2025 | $20.43 | $21.53 (5.38%) | $21.56 | $20.21 | 1.96 M | $4.37 B |
| 11/21/2025 | $19.93 | $20.17 (1.2%) | $20.51 | $19.80 | 2.66 M | $4.09 B |
| 11/20/2025 | $21.34 | $20.00 (-6.28%) | $21.94 | $19.97 | 2.21 M | $4.06 B |
| 11/19/2025 | $21.77 | $21.40 (-1.7%) | $22.09 | $20.91 | 1.67 M | $4.34 B |
| 11/18/2025 | $21.51 | $21.26 (-1.16%) | $21.65 | $20.84 | 1.50 M | $4.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
