SSRM - SSR MINING INC.
30.53
-0.660 -2.162%
Share volume: 3,887,205
Last Updated: 03-06-2026
Trading/Mineral Royalty Traders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$31.19
-0.66
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $30.65 | $30.65 | $31.36 | $31.36 | $29.85 | $29.85 | $30.53 | $30.53 | 3,887,205 | $3,842,551.00 |
| 03-05-2026 | $32.75 | $32.75 | $33.33 | $33.33 | $30.03 | $30.03 | $31.19 | $31.19 | 8,852,582 | $8,852,582.00 |
| 03-04-2026 | $33.21 | $33.21 | $33.49 | $33.49 | $31.60 | $31.60 | $33.26 | $33.26 | 10,774,528 | $10,774,528.00 |
| 03-03-2026 | $29.54 | $29.54 | $30.06 | $30.06 | $27.80 | $27.80 | $28.93 | $28.93 | 3,360,626 | $3,360,626.00 |
| 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 |