Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

SSR Mining Inc. (SSRM)

Compare
10.17
-0.71
(-6.53%)
As of 12:22:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202510.9010.939.8010.1710.172,829,701
Mar 28, 202511.3011.4810.7910.8810.882,505,300
Mar 27, 202510.9911.3610.9611.2111.212,255,500
Mar 26, 202511.0411.1710.8710.8810.881,610,100
Mar 25, 202511.0311.3310.9610.9910.992,317,200
Mar 24, 202510.9711.1210.7410.8110.812,611,400
Mar 21, 202510.9811.0610.8010.8810.884,804,500
Mar 20, 202511.0411.3810.9911.1111.111,513,900
Mar 19, 202511.0111.2810.9111.1811.182,179,700
Mar 18, 202511.2111.2911.0111.0411.042,709,100
Mar 17, 202510.7811.0110.6710.9910.992,942,700
Mar 14, 202510.7610.7910.5810.7210.722,231,800
Mar 13, 202510.2810.7810.2710.7010.703,346,200
Mar 12, 20259.9710.319.8810.2410.242,139,800
Mar 11, 20259.599.969.599.919.912,496,500
Mar 10, 20259.669.839.399.499.491,957,700
Mar 7, 202510.2210.349.779.919.912,485,000
Mar 6, 202510.2210.5610.0610.1510.152,193,400
Mar 5, 20259.8310.449.7410.4210.421,982,400
Mar 4, 20259.699.889.379.769.762,347,500
Mar 3, 20259.9910.199.479.569.562,375,700
Feb 28, 20259.9710.039.819.999.991,933,700
Feb 27, 202510.3210.409.9910.1010.102,096,200
Feb 26, 202510.2510.6510.1810.4910.492,294,000
Feb 25, 202510.3110.4110.0410.2510.252,363,200
Feb 24, 202510.4110.7110.1810.4710.473,293,100
Feb 21, 202510.4210.5410.2210.2310.233,348,000
Feb 20, 202510.5010.9110.4710.5010.503,811,000
Feb 19, 20259.0710.638.9610.5210.526,137,400
Feb 18, 20259.339.469.249.339.333,693,600
Feb 14, 20259.459.459.079.149.142,573,000
Feb 13, 20259.229.409.149.349.341,887,100
Feb 12, 20259.029.349.019.229.222,004,200
Feb 11, 20259.029.328.949.089.082,656,100
Feb 10, 20259.299.409.119.219.212,996,100
Feb 7, 20259.159.388.999.019.012,877,700
Feb 6, 20259.109.249.029.129.123,127,100
Feb 5, 20258.449.608.409.119.116,161,100
Feb 4, 20258.158.268.008.198.192,267,900
Feb 3, 20257.968.207.918.048.042,224,600
Jan 31, 20258.148.177.978.038.033,235,800
Jan 30, 20258.008.317.988.168.162,339,400
Jan 29, 20257.667.997.647.827.821,989,400
Jan 28, 20257.677.757.567.657.651,847,200
Jan 27, 20257.867.897.577.617.611,631,100
Jan 24, 20258.028.157.918.028.022,049,300
Jan 23, 20257.677.917.667.877.872,134,000
Jan 22, 20257.898.017.757.807.802,353,700
Jan 21, 20257.697.967.697.847.841,759,600
Jan 17, 20257.657.747.587.627.622,915,100
Jan 16, 20257.487.797.427.697.693,116,800
Jan 15, 20257.547.547.227.407.401,596,900
Jan 14, 20257.057.437.037.387.382,053,600
Jan 13, 20257.327.327.057.067.062,154,400
Jan 10, 20257.567.657.407.427.422,948,300
Jan 8, 20257.197.517.127.497.492,876,000
Jan 7, 20257.317.487.097.147.143,407,200
Jan 6, 20257.147.277.047.157.153,622,400
Jan 3, 20257.197.207.087.127.121,763,000
Jan 2, 20257.047.317.007.187.182,911,300
Dec 31, 20246.867.046.846.966.961,971,000
Dec 30, 20247.007.016.796.866.863,005,500
Dec 27, 20246.927.096.877.067.062,181,900
Dec 26, 20247.157.156.986.996.991,682,600
Dec 24, 20247.167.187.047.157.151,507,200
Dec 23, 20246.917.136.877.127.123,004,700
Dec 20, 20246.907.166.846.956.956,609,900
Dec 19, 20246.997.076.856.876.874,145,400
Dec 18, 20247.237.346.876.926.924,585,600
Dec 17, 20247.327.377.207.257.253,026,700
Dec 16, 20247.487.487.187.417.412,982,900
Dec 13, 20247.537.637.267.447.443,450,200
Dec 12, 20247.958.067.647.667.662,646,700
Dec 11, 20247.638.337.618.128.124,815,300
Dec 10, 20247.237.717.187.547.544,158,700
Dec 9, 20246.547.326.527.147.144,504,200
Dec 6, 20246.136.576.036.356.353,089,400
Dec 5, 20246.056.136.006.096.091,410,700
Dec 4, 20245.986.045.926.026.022,106,600
Dec 3, 20245.756.055.756.006.001,380,200
Dec 2, 20245.785.795.685.705.701,047,300
Nov 29, 20245.865.905.795.815.81505,300
Nov 27, 20245.785.855.745.765.761,052,100
Nov 26, 20245.765.765.655.705.70932,900
Nov 25, 20245.735.855.655.765.761,452,300
Nov 22, 20246.016.015.905.915.911,264,000
Nov 21, 20245.806.015.735.995.991,743,200
Nov 20, 20245.745.785.675.735.731,182,500
Nov 19, 20245.685.825.585.805.801,527,600
Nov 18, 20245.675.805.605.635.632,955,500
Nov 15, 20245.605.705.505.515.512,011,600
Nov 14, 20245.265.555.265.515.515,109,800
Nov 13, 20245.435.495.325.375.372,118,300
Nov 12, 20245.435.525.245.325.322,186,700
Nov 11, 20245.435.585.425.525.522,842,000
Nov 8, 20245.215.705.215.705.704,027,700
Nov 7, 20245.995.995.065.285.286,780,500
Nov 6, 20245.876.215.786.146.142,821,600
Nov 5, 20246.166.236.016.066.061,310,400
Nov 4, 20246.186.266.086.096.091,292,700
Nov 1, 20246.236.266.126.146.142,208,100
Oct 31, 20246.236.256.036.176.173,083,300
Oct 30, 20246.396.396.196.316.311,658,100
Oct 29, 20246.406.606.326.396.391,940,100
Oct 28, 20246.186.456.136.356.352,122,700
Oct 25, 20246.346.386.126.156.152,248,700
Oct 24, 20246.516.526.156.416.412,707,200
Oct 23, 20246.506.506.316.466.462,521,500
Oct 22, 20246.336.586.316.536.532,225,700
Oct 21, 20246.386.446.156.236.232,253,300
Oct 18, 20245.906.305.906.246.242,523,000
Oct 17, 20245.885.965.785.825.821,170,900
Oct 16, 20245.986.075.875.885.881,505,100
Oct 15, 20245.725.905.645.895.891,704,500
Oct 14, 20245.855.855.695.745.741,068,900
Oct 11, 20245.795.915.765.855.851,235,800
Oct 10, 20245.465.755.415.735.732,274,600
Oct 9, 20245.475.495.365.455.451,327,800
Oct 8, 20245.455.525.415.515.511,074,500
Oct 7, 20245.725.725.495.525.521,334,600
Oct 4, 20245.825.925.725.735.731,006,500
Oct 3, 20245.825.835.705.775.771,190,800
Oct 2, 20245.815.985.795.905.901,432,800
Oct 1, 20245.765.875.725.835.831,800,300
Sep 30, 20245.865.885.575.685.682,218,700
Sep 27, 20246.156.205.955.975.971,657,000
Sep 26, 20246.016.215.956.156.152,072,800
Sep 25, 20245.976.045.865.895.891,516,200
Sep 24, 20245.766.055.735.995.992,206,000
Sep 23, 20245.976.025.685.685.682,253,200
Sep 20, 20245.916.035.866.006.003,256,800
Sep 19, 20245.905.935.765.835.831,494,000
Sep 18, 20245.846.085.685.705.701,927,000
Sep 17, 20245.875.945.775.785.781,595,400
Sep 16, 20245.925.975.825.895.891,270,200
Sep 13, 20245.885.995.835.935.932,726,400
Sep 12, 20245.405.875.395.805.803,584,100
Sep 11, 20245.275.345.115.335.331,991,900
Sep 10, 20245.085.305.045.295.291,908,600
Sep 9, 20244.965.174.875.045.042,890,100
Sep 6, 20245.005.044.864.894.891,454,200
Sep 5, 20244.945.054.945.035.031,350,200
Sep 4, 20244.905.004.834.844.841,348,000
Sep 3, 20245.105.124.874.914.911,750,700
Aug 30, 20245.215.255.155.195.191,301,800
Aug 29, 20245.245.305.165.195.191,566,900
Aug 28, 20245.305.325.105.165.162,301,600
Aug 27, 20245.445.475.375.415.411,188,300
Aug 26, 20245.655.675.455.505.501,518,600
Aug 23, 20245.395.625.355.605.602,018,700
Aug 22, 20245.335.375.235.305.301,783,000
Aug 21, 20245.495.505.225.465.462,121,700
Aug 20, 20245.465.555.415.465.462,254,400
Aug 19, 20245.175.455.145.445.442,331,300
Aug 16, 20245.035.224.995.175.172,620,400
Aug 15, 20244.934.984.854.944.943,096,600
Aug 14, 20245.005.004.764.884.881,734,300
Aug 13, 20244.645.054.625.005.002,552,500
Aug 12, 20244.594.734.574.624.622,011,300
Aug 9, 20244.624.644.504.544.541,838,400
Aug 8, 20244.404.624.394.514.512,710,900
Aug 7, 20244.554.594.324.354.352,314,200
Aug 6, 20244.554.564.384.514.513,576,400
Aug 5, 20244.524.664.404.534.533,340,800
Aug 2, 20244.915.054.724.814.813,060,300
Aug 1, 20245.455.504.844.904.904,951,200
Jul 31, 20245.555.715.525.575.572,557,100
Jul 30, 20245.495.575.435.505.502,177,200
Jul 29, 20245.485.545.345.445.441,957,700
Jul 26, 20245.575.595.435.495.491,936,500
Jul 25, 20245.225.525.205.465.463,022,000
Jul 24, 20245.425.575.375.385.382,103,300
Jul 23, 20245.315.395.255.375.371,994,500
Jul 22, 20245.275.365.215.345.341,897,900
Jul 19, 20245.185.385.175.315.312,113,600
Jul 18, 20245.515.595.315.355.352,571,900
Jul 17, 20245.535.625.415.505.502,944,700
Jul 16, 20245.345.545.275.545.542,633,700
Jul 15, 20245.155.355.075.265.262,409,100
Jul 12, 20245.085.235.065.115.113,080,600
Jul 11, 20245.005.134.945.115.113,996,000
Jul 10, 20244.674.874.674.874.871,912,300
Jul 9, 20244.694.724.574.604.601,797,600
Jul 8, 20244.694.734.584.694.691,734,400
Jul 5, 20244.744.884.714.714.712,711,200
Jul 3, 20244.554.764.534.734.736,388,300
Jul 2, 20244.464.594.354.464.464,669,400
Jul 1, 20244.554.664.464.484.482,661,600
Jun 28, 20244.574.644.494.514.5131,436,200
Jun 27, 20244.594.634.534.544.542,415,100
Jun 26, 20244.424.574.364.574.573,055,600
Jun 25, 20244.604.614.434.434.432,709,200
Jun 24, 20244.604.684.564.604.602,368,600
Jun 21, 20244.644.644.484.534.536,325,000
Jun 20, 20244.574.734.564.614.612,399,000
Jun 18, 20244.554.664.514.574.573,086,500
Jun 17, 20244.604.664.554.584.582,638,100
Jun 14, 20244.814.814.634.634.633,918,200
Jun 13, 20244.925.014.734.744.741,629,300
Jun 12, 20245.155.184.924.944.942,725,500
Jun 11, 20245.125.134.954.994.992,879,000
Jun 10, 20245.015.144.925.145.142,509,700
Jun 7, 20245.025.164.975.015.012,737,400
Jun 6, 20245.005.304.945.245.242,780,900
Jun 5, 20244.835.094.784.934.933,586,500
Jun 4, 20245.085.104.694.714.714,115,800
Jun 3, 20245.385.395.155.165.162,109,300
May 31, 20245.305.395.215.345.344,451,500
May 30, 20245.235.365.225.275.271,869,700
May 29, 20245.305.355.215.225.222,558,700
May 28, 20245.515.615.315.365.363,807,900
May 24, 20245.435.485.365.435.432,370,900
May 23, 20245.515.545.325.335.332,295,500
May 22, 20245.635.675.485.525.522,943,100
May 21, 20245.785.835.645.675.672,033,200
May 20, 20245.765.945.635.865.863,963,200
May 17, 20245.515.795.485.755.756,303,500
May 16, 20245.405.505.325.415.411,947,900
May 15, 20245.485.545.325.445.443,738,700
May 14, 20245.265.435.205.415.412,388,500
May 13, 20245.235.435.175.185.184,038,600
May 10, 20245.505.595.225.235.232,950,500
May 9, 20245.425.585.115.415.416,801,800
May 8, 20245.375.465.305.335.333,025,400
May 7, 20245.385.465.365.445.442,383,900
May 6, 20245.465.595.375.405.402,274,000
May 3, 20245.405.505.315.345.342,883,900
May 2, 20245.335.435.305.405.401,929,600
May 1, 20245.405.525.265.385.382,646,200
Apr 30, 20245.485.615.365.365.366,062,600
Apr 29, 20245.535.705.445.635.632,992,900
Apr 26, 20245.585.635.475.575.572,902,100
Apr 25, 20245.505.545.285.525.523,836,400
Apr 24, 20245.345.485.315.475.472,676,100
Apr 23, 20245.115.495.115.375.374,498,800
Apr 22, 20245.135.305.035.215.214,065,400
Apr 19, 20245.105.445.095.345.346,520,300
Apr 18, 20245.105.235.035.145.142,910,900
Apr 17, 20245.075.164.955.065.062,713,400
Apr 16, 20245.055.215.005.045.042,894,300
Apr 15, 20245.195.315.085.195.193,603,900
Apr 12, 20245.435.535.125.195.195,549,300
Apr 11, 20245.275.445.175.345.344,443,400
Apr 10, 20245.025.294.845.265.265,120,300
Apr 9, 20244.985.304.975.145.144,520,300
Apr 8, 20244.895.064.724.884.883,542,700
Apr 5, 20244.764.924.664.864.863,314,600
Apr 4, 20244.784.924.714.744.743,747,900
Apr 3, 20244.794.824.674.804.805,849,600
Apr 2, 20244.714.824.624.754.754,154,000
Apr 1, 20244.544.724.514.704.704,798,400

Related Tickers

CDE Coeur Mining, Inc.
5.81
-4.60%
 
FSM Fortuna Mining Corp.
5.99
-2.12%
 
AU AngloGold Ashanti plc
37.03
+0.14%
 
EQX Equinox Gold Corp.
6.86
-0.22%
 
IAG IAMGOLD Corporation
6.17
-1.99%
 
EGO Eldorado Gold Corporation
16.73
-0.27%
 
DRD DRDGOLD Limited
15.29
+3.10%
 
PAAS Pan American Silver Corp.
25.55
-1.47%
 
GFI Gold Fields Limited
21.92
+0.02%
 
WPM Wheaton Precious Metals Corp.
77.08
+0.31%