-
5 DAY PERFORMANCE
-7.64% -
1 MONTH PERFORMANCE
+9.44% -
3 MONTH PERFORMANCE
+26.79% -
6 MONTH PERFORMANCE
+20.85% -
YEAR-TO-DATE PERFORMANCE
-47.21% -
1 YEAR PERFORMANCE
-57.26%
SSR Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.86 | $5.68 (-3.07%) | $5.88 | $5.57 | 2.18 M | $1.15 B |
| 09/27/2024 | $6.15 | $5.97 (-2.93%) | $6.20 | $5.95 | 1.66 M | $1.21 B |
| 09/26/2024 | $6.01 | $6.15 (2.33%) | $6.21 | $5.95 | 2.07 M | $1.24 B |
| 09/25/2024 | $5.97 | $5.89 (-1.34%) | $6.04 | $5.86 | 1.52 M | $1.19 B |
| 09/24/2024 | $5.76 | $5.99 (3.99%) | $6.05 | $5.73 | 2.21 M | $1.21 B |
| 09/23/2024 | $5.97 | $5.68 (-4.86%) | $6.02 | $5.68 | 2.25 M | $1.15 B |
| 09/20/2024 | $5.91 | $6.00 (1.52%) | $6.03 | $5.86 | 3.26 M | $1.21 B |
| 09/19/2024 | $5.90 | $5.83 (-1.19%) | $5.93 | $5.76 | 1.49 M | $1.18 B |
| 09/18/2024 | $5.84 | $5.70 (-2.4%) | $6.08 | $5.68 | 1.93 M | $1.15 B |
| 09/17/2024 | $5.87 | $5.78 (-1.53%) | $5.94 | $5.77 | 1.60 M | $1.17 B |
| 09/16/2024 | $5.92 | $5.89 (-0.51%) | $5.97 | $5.82 | 1.27 M | $1.19 B |
| 09/13/2024 | $5.88 | $5.93 (0.85%) | $5.99 | $5.83 | 2.73 M | $1.20 B |
| 09/12/2024 | $5.40 | $5.80 (7.41%) | $5.87 | $5.39 | 3.58 M | $1.17 B |
| 09/11/2024 | $5.27 | $5.33 (1.14%) | $5.34 | $5.11 | 1.99 M | $1.08 B |
| 09/10/2024 | $5.08 | $5.29 (4.13%) | $5.30 | $5.04 | 1.91 M | $1.07 B |
| 09/09/2024 | $4.96 | $5.04 (1.61%) | $5.17 | $4.87 | 2.89 M | $1.02 B |
| 09/06/2024 | $5.00 | $4.89 (-2.2%) | $5.04 | $4.86 | 1.45 M | $988.43 M |
| 09/05/2024 | $4.94 | $5.03 (1.82%) | $5.05 | $4.94 | 1.35 M | $1.02 B |
| 09/04/2024 | $4.90 | $4.84 (-1.22%) | $5.00 | $4.83 | 1.35 M | $978.32 M |
| 09/03/2024 | $5.10 | $4.91 (-3.73%) | $5.12 | $4.87 | 1.75 M | $992.47 M |
| 08/30/2024 | $5.21 | $5.19 (-0.38%) | $5.25 | $5.15 | 1.30 M | $1.05 B |
| 08/29/2024 | $5.24 | $5.19 (-0.95%) | $5.30 | $5.16 | 1.57 M | $1.05 B |
| 08/28/2024 | $5.30 | $5.16 (-2.64%) | $5.32 | $5.10 | 2.30 M | $1.04 B |
| 08/27/2024 | $5.44 | $5.41 (-0.55%) | $5.47 | $5.37 | 1.19 M | $1.09 B |
| 08/26/2024 | $5.65 | $5.50 (-2.65%) | $5.67 | $5.45 | 1.52 M | $1.11 B |
| 08/23/2024 | $5.39 | $5.60 (3.9%) | $5.62 | $5.35 | 2.02 M | $1.13 B |
| 08/22/2024 | $5.33 | $5.30 (-0.56%) | $5.37 | $5.23 | 1.78 M | $1.07 B |
| 08/21/2024 | $5.49 | $5.46 (-0.55%) | $5.50 | $5.22 | 2.12 M | $1.10 B |
| 08/20/2024 | $5.46 | $5.46 (0%) | $5.55 | $5.41 | 2.25 M | $1.10 B |
| 08/19/2024 | $5.17 | $5.44 (5.22%) | $5.45 | $5.14 | 2.33 M | $1.10 B |
| 08/16/2024 | $5.03 | $5.17 (2.78%) | $5.22 | $4.99 | 2.62 M | $1.05 B |
| 08/15/2024 | $4.93 | $4.94 (0.2%) | $4.98 | $4.85 | 3.10 M | $998.54 M |
| 08/14/2024 | $5.00 | $4.88 (-2.4%) | $5.00 | $4.76 | 1.73 M | $986.41 M |
| 08/13/2024 | $4.64 | $5.00 (7.76%) | $5.05 | $4.62 | 2.55 M | $1.01 B |
| 08/12/2024 | $4.59 | $4.62 (0.65%) | $4.73 | $4.57 | 2.01 M | $933.85 M |
| 08/09/2024 | $4.62 | $4.54 (-1.73%) | $4.64 | $4.50 | 1.84 M | $917.68 M |
| 08/08/2024 | $4.40 | $4.51 (2.5%) | $4.62 | $4.39 | 2.71 M | $911.62 M |
| 08/07/2024 | $4.55 | $4.35 (-4.4%) | $4.59 | $4.32 | 2.31 M | $879.28 M |
| 08/06/2024 | $4.55 | $4.51 (-0.88%) | $4.56 | $4.38 | 3.58 M | $911.62 M |
| 08/05/2024 | $4.52 | $4.53 (0.22%) | $4.66 | $4.40 | 3.34 M | $915.66 M |
| 08/02/2024 | $4.91 | $4.81 (-2.04%) | $5.05 | $4.72 | 3.06 M | $972.26 M |
| 08/01/2024 | $5.45 | $4.90 (-10.09%) | $5.50 | $4.84 | 4.95 M | $990.45 M |
| 07/31/2024 | $5.55 | $5.57 (0.36%) | $5.71 | $5.52 | 2.56 M | $1.13 B |
| 07/30/2024 | $5.49 | $5.50 (0.18%) | $5.57 | $5.43 | 2.18 M | $1.11 B |
| 07/29/2024 | $5.48 | $5.44 (-0.73%) | $5.54 | $5.34 | 1.96 M | $1.10 B |
| 07/26/2024 | $5.57 | $5.49 (-1.44%) | $5.59 | $5.43 | 1.94 M | $1.11 B |
| 07/25/2024 | $5.22 | $5.46 (4.6%) | $5.52 | $5.20 | 3.02 M | $1.10 B |
| 07/24/2024 | $5.42 | $5.38 (-0.74%) | $5.57 | $5.37 | 2.10 M | $1.09 B |
| 07/23/2024 | $5.31 | $5.37 (1.13%) | $5.39 | $5.25 | 1.99 M | $1.09 B |
| 07/22/2024 | $5.27 | $5.34 (1.33%) | $5.36 | $5.21 | 1.90 M | $1.08 B |
| 07/19/2024 | $5.18 | $5.31 (2.51%) | $5.38 | $5.17 | 2.11 M | $1.07 B |
| 07/18/2024 | $5.51 | $5.35 (-2.9%) | $5.59 | $5.31 | 2.57 M | $1.08 B |
| 07/17/2024 | $5.53 | $5.50 (-0.54%) | $5.62 | $5.41 | 2.94 M | $1.11 B |
| 07/16/2024 | $5.34 | $5.54 (3.75%) | $5.54 | $5.27 | 2.63 M | $1.12 B |
| 07/15/2024 | $5.15 | $5.26 (2.14%) | $5.35 | $5.07 | 2.41 M | $1.06 B |
| 07/12/2024 | $5.08 | $5.11 (0.59%) | $5.23 | $5.06 | 3.08 M | $1.03 B |
| 07/11/2024 | $5.00 | $5.11 (2.2%) | $5.13 | $4.94 | 4.00 M | $1.03 B |
| 07/10/2024 | $4.67 | $4.87 (4.28%) | $4.87 | $4.67 | 1.91 M | $985.47 M |
| 07/09/2024 | $4.69 | $4.60 (-1.92%) | $4.72 | $4.57 | 1.80 M | $930.83 M |
| 07/08/2024 | $4.69 | $4.69 (0%) | $4.73 | $4.58 | 1.73 M | $949.04 M |
| 07/05/2024 | $4.74 | $4.71 (-0.63%) | $4.88 | $4.71 | 2.71 M | $953.09 M |
| 07/03/2024 | $4.55 | $4.73 (3.96%) | $4.76 | $4.53 | 6.39 M | $957.14 M |
| 07/02/2024 | $4.46 | $4.46 (0%) | $4.59 | $4.35 | 4.67 M | $902.50 M |
| 07/01/2024 | $4.55 | $4.48 (-1.54%) | $4.66 | $4.46 | 2.66 M | $906.55 M |