5 DAY PERFORMANCE
+2.97%
1 MONTH PERFORMANCE
+9.64%
3 MONTH PERFORMANCE
+22.12%
6 MONTH PERFORMANCE
+43.50%
YEAR-TO-DATE PERFORMANCE
+9.48%
1 YEAR PERFORMANCE
-22.24%
SSR Mining Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $7.65 | $7.62 (-0.39%) | $7.74 | $7.58 | 2.91 M | $1.54 B |
| 01/16/2025 | $7.48 | $7.69 (2.81%) | $7.79 | $7.42 | 3.12 M | $1.55 B |
| 01/15/2025 | $7.54 | $7.40 (-1.86%) | $7.54 | $7.22 | 1.60 M | $1.50 B |
| 01/14/2025 | $7.05 | $7.38 (4.68%) | $7.43 | $7.03 | 2.05 M | $1.49 B |
| 01/13/2025 | $7.32 | $7.06 (-3.55%) | $7.32 | $7.05 | 2.15 M | $1.43 B |
| 01/10/2025 | $7.56 | $7.42 (-1.85%) | $7.65 | $7.40 | 2.95 M | $1.50 B |
| 01/08/2025 | $7.19 | $7.49 (4.17%) | $7.51 | $7.12 | 2.88 M | $1.51 B |
| 01/07/2025 | $7.31 | $7.14 (-2.33%) | $7.48 | $7.09 | 3.41 M | $1.44 B |
| 01/06/2025 | $7.14 | $7.15 (0.14%) | $7.27 | $7.04 | 3.62 M | $1.45 B |
| 01/03/2025 | $7.19 | $7.12 (-0.97%) | $7.20 | $7.08 | 1.76 M | $1.44 B |
| 01/02/2025 | $7.04 | $7.18 (1.99%) | $7.31 | $7.00 | 2.91 M | $1.45 B |
| 12/31/2024 | $6.86 | $6.96 (1.46%) | $7.04 | $6.84 | 1.97 M | $1.41 B |
| 12/30/2024 | $7.00 | $6.86 (-2%) | $7.01 | $6.79 | 3.01 M | $1.39 B |
| 12/27/2024 | $6.92 | $7.06 (2.02%) | $7.09 | $6.87 | 2.18 M | $1.43 B |
| 12/26/2024 | $7.15 | $6.99 (-2.24%) | $7.15 | $6.98 | 1.68 M | $1.41 B |
| 12/24/2024 | $7.16 | $7.15 (-0.14%) | $7.18 | $7.04 | 1.51 M | $1.45 B |
| 12/23/2024 | $6.91 | $7.12 (3.04%) | $7.13 | $6.87 | 3.00 M | $1.44 B |
| 12/20/2024 | $6.90 | $6.95 (0.72%) | $7.16 | $6.84 | 6.61 M | $1.40 B |
| 12/19/2024 | $6.99 | $6.87 (-1.72%) | $7.07 | $6.85 | 4.15 M | $1.39 B |
| 12/18/2024 | $7.23 | $6.92 (-4.29%) | $7.34 | $6.87 | 4.59 M | $1.40 B |
| 12/17/2024 | $7.32 | $7.25 (-0.96%) | $7.37 | $7.20 | 3.03 M | $1.47 B |
| 12/16/2024 | $7.48 | $7.41 (-0.94%) | $7.48 | $7.18 | 2.98 M | $1.50 B |
| 12/13/2024 | $7.53 | $7.44 (-1.2%) | $7.63 | $7.26 | 3.45 M | $1.50 B |
| 12/12/2024 | $7.95 | $7.66 (-3.65%) | $8.06 | $7.64 | 2.65 M | $1.55 B |
| 12/11/2024 | $7.63 | $8.12 (6.42%) | $8.33 | $7.61 | 4.82 M | $1.64 B |
| 12/10/2024 | $7.23 | $7.54 (4.29%) | $7.71 | $7.18 | 4.16 M | $1.52 B |
| 12/09/2024 | $6.54 | $7.14 (9.17%) | $7.32 | $6.52 | 4.50 M | $1.44 B |
| 12/06/2024 | $6.13 | $6.35 (3.59%) | $6.57 | $6.03 | 3.09 M | $1.28 B |
| 12/05/2024 | $6.05 | $6.09 (0.66%) | $6.13 | $6.00 | 1.41 M | $1.23 B |
| 12/04/2024 | $5.98 | $6.02 (0.67%) | $6.04 | $5.92 | 2.11 M | $1.22 B |
| 12/03/2024 | $5.75 | $6.00 (4.35%) | $6.05 | $5.75 | 1.38 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 |