SSRM - SSR MINING INC.
28.93
-3.010 -10.404%
Share volume: 3,354,090
Last Updated: 03-03-2026
Trading/Mineral Royalty Traders:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$31.94
-3.01
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $29.54 | $29.54 | $30.06 | $30.06 | $27.80 | $27.80 | $28.93 | $28.93 | 3,354,090 | $3,354,090.00 |
| 03-02-2026 | $32.00 | $32.00 | $32.54 | $32.54 | $30.60 | $30.60 | $31.94 | $31.94 | 3,211,827 | $3,211,827.00 |
| 02-27-2026 | $32.16 | $32.16 | $32.60 | $32.60 | $31.63 | $31.63 | $32.19 | $32.19 | 2,822,479 | $2,822,479.00 |
| 02-26-2026 | $30.22 | $30.22 | $32.36 | $32.36 | $29.96 | $29.96 | $32.14 | $32.14 | 2,969,872 | $2,969,872.00 |
| 02-25-2026 | $31.15 | $31.15 | $31.21 | $31.21 | $30.21 | $30.21 | $30.49 | $30.49 | 3,112,389 | $3,112,389.00 |
| 02-24-2026 | $29.44 | $29.44 | $30.95 | $30.95 | $29.13 | $29.13 | $30.66 | $30.66 | 2,768,296 | $2,768,296.00 |
| 02-23-2026 | $30.94 | $30.94 | $31.68 | $31.68 | $30.12 | $30.12 | $30.30 | $30.30 | 4,942,869 | $4,942,869.00 |
| 02-20-2026 | $29.06 | $29.06 | $30.58 | $30.58 | $28.48 | $28.48 | $30.46 | $30.46 | 7,707,167 | $7,707,167.00 |
| 02-19-2026 | $26.56 | $26.56 | $29.68 | $29.68 | $25.99 | $25.99 | $29.11 | $29.11 | 6,494,521 | $6,494,521.00 |
| 02-18-2026 | $26.81 | $26.81 | $27.05 | $27.05 | $25.21 | $25.21 | $26.59 | $26.59 | 11,636,747 | $11,636,747.00 |