SSRM - SSR MINING INC.
35.74
1.000 2.798%
Share volume: 3,801,274
Last Updated: 05-12-2026
Trading/Mineral Royalty Traders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$34.74
1.00
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $33.58 | $33.58 | $35.98 | $35.98 | $33.40 | $33.40 | $35.74 | $35.74 | 3,801,274 | $3,801,274.00 |
| 05-11-2026 | $34.21 | $34.21 | $36.28 | $36.28 | $33.79 | $33.79 | $34.74 | $34.74 | 4,259,120 | $4,259,120.00 |
| 05-08-2026 | $32.96 | $32.96 | $34.55 | $34.55 | $32.90 | $32.90 | $34.20 | $34.20 | 2,726,920 | $2,726,920.00 |
| 05-07-2026 | $33.87 | $33.87 | $34.66 | $34.66 | $32.59 | $32.59 | $32.71 | $32.71 | 5,126,494 | $5,126,494.00 |
| 05-06-2026 | $32.41 | $32.41 | $34.15 | $34.15 | $31.80 | $31.80 | $32.62 | $32.62 | 5,422,685 | $5,422,685.00 |
| 05-05-2026 | $29.01 | $29.01 | $29.19 | $29.19 | $28.14 | $28.14 | $28.25 | $28.25 | 2,320,903 | $2,320,903.00 |
| 05-04-2026 | $29.01 | $29.01 | $29.37 | $29.37 | $28.28 | $28.28 | $28.34 | $28.34 | 3,194,212 | $3,194,212.00 |
| 05-01-2026 | $28.56 | $28.56 | $29.60 | $29.60 | $28.49 | $28.49 | $29.19 | $29.19 | 3,018,243 | $3,018,243.00 |
| 04-30-2026 | $29.22 | $29.22 | $29.50 | $29.50 | $28.38 | $28.38 | $28.81 | $28.81 | 5,154,652 | $5,154,652.00 |
| 04-29-2026 | $28.88 | $28.88 | $28.88 | $28.88 | $28.07 | $28.07 | $28.17 | $28.17 | 2,997,516 | $2,997,516.00 |