SSRM - SSR MINING INC.
29.87
-2.050 -6.863%
Share volume: 2,562,189
Last Updated: 04-21-2026
Trading/Mineral Royalty Traders:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$31.92
-2.05
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $31.55 | $31.55 | $31.73 | $31.73 | $29.86 | $29.86 | $29.87 | $29.87 | 2,562,189 | $2,562,189.00 |
| 04-20-2026 | $31.59 | $31.59 | $32.10 | $32.10 | $30.85 | $30.85 | $31.92 | $31.92 | 2,197,248 | $2,197,248.00 |
| 04-17-2026 | $31.82 | $31.82 | $32.50 | $32.50 | $31.66 | $31.66 | $31.75 | $31.75 | 2,543,747 | $2,543,747.00 |
| 04-16-2026 | $31.33 | $31.33 | $31.83 | $31.83 | $31.05 | $31.05 | $31.15 | $31.15 | 1,978,155 | $1,978,155.00 |
| 04-15-2026 | $32.54 | $32.54 | $32.71 | $32.71 | $31.13 | $31.13 | $31.16 | $31.16 | 2,967,413 | $2,967,413.00 |
| 04-14-2026 | $32.54 | $32.54 | $32.91 | $32.91 | $31.89 | $31.89 | $32.84 | $32.84 | 2,942,733 | $2,942,733.00 |
| 04-13-2026 | $32.52 | $32.52 | $32.74 | $32.74 | $31.71 | $31.71 | $32.06 | $32.06 | 2,961,188 | $2,961,188.00 |
| 04-10-2026 | $33.64 | $33.64 | $34.51 | $34.51 | $32.83 | $32.83 | $33.13 | $33.13 | 4,531,676 | $4,531,676.00 |
| 04-09-2026 | $35.20 | $35.20 | $36.52 | $36.52 | $32.83 | $32.83 | $33.41 | $33.41 | 4,775,667 | $4,775,667.00 |
| 04-08-2026 | $35.15 | $35.15 | $35.56 | $35.56 | $33.89 | $33.89 | $35.08 | $35.08 | 6,713,102 | $6,713,102.00 |