-
5 DAY PERFORMANCE
+3.44% -
1 MONTH PERFORMANCE
-1.31% -
3 MONTH PERFORMANCE
+24.17% -
6 MONTH PERFORMANCE
+27.60% -
YEAR-TO-DATE PERFORMANCE
-44.14% -
1 YEAR PERFORMANCE
-48.41%
SSR Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $5.75 | $6.00 (4.35%) | $6.05 | $5.75 | 1.36 M | $1.21 B |
| 12/02/2024 | $5.78 | $5.70 (-1.38%) | $5.79 | $5.68 | 1.05 M | $1.15 B |
| 11/29/2024 | $5.86 | $5.81 (-0.85%) | $5.90 | $5.79 | 505,323 | $1.17 B |
| 11/27/2024 | $5.78 | $5.76 (-0.35%) | $5.85 | $5.74 | 1.05 M | $1.16 B |
| 11/26/2024 | $5.76 | $5.70 (-1.04%) | $5.76 | $5.65 | 932,900 | $1.15 B |
| 11/25/2024 | $5.73 | $5.76 (0.52%) | $5.85 | $5.65 | 1.45 M | $1.16 B |
| 11/22/2024 | $6.01 | $5.91 (-1.66%) | $6.01 | $5.90 | 1.26 M | $1.19 B |
| 11/21/2024 | $5.80 | $5.99 (3.28%) | $6.01 | $5.73 | 1.74 M | $1.21 B |
| 11/20/2024 | $5.74 | $5.73 (-0.17%) | $5.78 | $5.67 | 1.18 M | $1.16 B |
| 11/19/2024 | $5.68 | $5.80 (2.11%) | $5.82 | $5.58 | 1.53 M | $1.17 B |
| 11/18/2024 | $5.67 | $5.63 (-0.71%) | $5.80 | $5.60 | 2.96 M | $1.14 B |
| 11/15/2024 | $5.60 | $5.51 (-1.61%) | $5.70 | $5.50 | 2.01 M | $1.11 B |
| 11/14/2024 | $5.26 | $5.51 (4.75%) | $5.55 | $5.26 | 5.11 M | $1.11 B |
| 11/13/2024 | $5.43 | $5.37 (-1.1%) | $5.49 | $5.32 | 2.12 M | $1.09 B |
| 11/12/2024 | $5.43 | $5.32 (-2.03%) | $5.52 | $5.24 | 2.19 M | $1.08 B |
| 11/11/2024 | $5.43 | $5.52 (1.66%) | $5.58 | $5.42 | 2.84 M | $1.12 B |
| 11/08/2024 | $5.21 | $5.70 (9.4%) | $5.70 | $5.21 | 4.03 M | $1.15 B |
| 11/07/2024 | $5.99 | $5.28 (-11.85%) | $5.99 | $5.06 | 6.78 M | $1.07 B |
| 11/06/2024 | $5.87 | $6.14 (4.6%) | $6.21 | $5.78 | 2.82 M | $1.24 B |
| 11/05/2024 | $6.16 | $6.06 (-1.62%) | $6.23 | $6.01 | 1.31 M | $1.22 B |
| 11/04/2024 | $6.18 | $6.09 (-1.46%) | $6.26 | $6.08 | 1.29 M | $1.23 B |
| 11/01/2024 | $6.23 | $6.14 (-1.44%) | $6.26 | $6.12 | 2.21 M | $1.24 B |
| 10/31/2024 | $6.23 | $6.17 (-0.96%) | $6.25 | $6.03 | 3.08 M | $1.25 B |
| 10/30/2024 | $6.39 | $6.31 (-1.25%) | $6.39 | $6.19 | 1.66 M | $1.28 B |
| 10/29/2024 | $6.40 | $6.39 (-0.16%) | $6.60 | $6.32 | 1.94 M | $1.29 B |
| 10/28/2024 | $6.18 | $6.35 (2.75%) | $6.45 | $6.13 | 2.12 M | $1.28 B |
| 10/25/2024 | $6.34 | $6.15 (-3%) | $6.38 | $6.12 | 2.25 M | $1.24 B |
| 10/24/2024 | $6.51 | $6.41 (-1.54%) | $6.52 | $6.15 | 2.71 M | $1.30 B |
| 10/23/2024 | $6.50 | $6.46 (-0.62%) | $6.50 | $6.31 | 2.52 M | $1.31 B |
| 10/22/2024 | $6.33 | $6.53 (3.16%) | $6.58 | $6.31 | 2.23 M | $1.32 B |
| 10/21/2024 | $6.38 | $6.23 (-2.35%) | $6.44 | $6.15 | 2.25 M | $1.26 B |
| 10/18/2024 | $5.90 | $6.24 (5.76%) | $6.30 | $5.90 | 2.52 M | $1.26 B |
| 10/17/2024 | $5.88 | $5.82 (-1.02%) | $5.96 | $5.78 | 1.17 M | $1.18 B |
| 10/16/2024 | $5.98 | $5.88 (-1.67%) | $6.07 | $5.87 | 1.51 M | $1.19 B |
| 10/15/2024 | $5.72 | $5.89 (2.97%) | $5.90 | $5.64 | 1.70 M | $1.19 B |
| 10/14/2024 | $5.85 | $5.74 (-1.88%) | $5.85 | $5.69 | 1.07 M | $1.16 B |
| 10/11/2024 | $5.79 | $5.85 (1.04%) | $5.91 | $5.76 | 1.24 M | $1.18 B |
| 10/10/2024 | $5.46 | $5.73 (4.95%) | $5.75 | $5.41 | 2.27 M | $1.16 B |
| 10/09/2024 | $5.47 | $5.45 (-0.37%) | $5.49 | $5.36 | 1.33 M | $1.10 B |
| 10/08/2024 | $5.45 | $5.51 (1.1%) | $5.52 | $5.41 | 1.07 M | $1.11 B |
| 10/07/2024 | $5.72 | $5.52 (-3.5%) | $5.72 | $5.49 | 1.33 M | $1.12 B |
| 10/04/2024 | $5.82 | $5.73 (-1.55%) | $5.92 | $5.72 | 1.01 M | $1.16 B |
| 10/03/2024 | $5.82 | $5.77 (-0.86%) | $5.83 | $5.70 | 1.19 M | $1.17 B |
| 10/02/2024 | $5.81 | $5.90 (1.55%) | $5.98 | $5.79 | 1.43 M | $1.19 B |
| 10/01/2024 | $5.76 | $5.83 (1.22%) | $5.87 | $5.72 | 1.80 M | $1.18 B |
| 09/30/2024 | $5.86 | $5.68 (-3.07%) | $5.88 | $5.57 | 2.22 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 |