SSR Mining Inc. - Common Stock (SSRM)
9.2400
+0.1500 (1.65%)
NASDAQ · Last Trade: Apr 7th, 12:51 PM EDT
Historical Prices For SSR Mining Inc. - Common Stock (SSRM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 9.68 | 9.71 | 8.79 | 9.07 | 3,363,651 | 9.07 |
| 4/03/2025 | 9.36 | 10.29 | 9.34 | 10.08 | 3,110,200 | 10.08 |
| 4/02/2025 | 9.99 | 10.13 | 9.68 | 10.00 | 2,474,169 | 10.00 |
| 4/01/2025 | 10.00 | 10.03 | 9.78 | 9.99 | 2,406,622 | 9.99 |
| 3/31/2025 | 10.90 | 10.99 | 9.79 | 10.03 | 4,395,912 | 10.03 |
| 3/28/2025 | 11.30 | 11.47 | 10.79 | 10.88 | 2,505,296 | 10.88 |
| 3/27/2025 | 10.99 | 11.36 | 10.96 | 11.21 | 2,255,208 | 11.21 |
| 3/26/2025 | 11.04 | 11.17 | 10.87 | 10.88 | 1,610,123 | 10.88 |
| 3/25/2025 | 11.03 | 11.33 | 10.96 | 10.99 | 2,315,855 | 10.99 |
| 3/24/2025 | 10.97 | 11.12 | 10.74 | 10.81 | 2,610,548 | 10.81 |
| 3/21/2025 | 10.98 | 11.06 | 10.80 | 10.88 | 4,804,685 | 10.88 |
| 3/20/2025 | 11.04 | 11.38 | 10.99 | 11.11 | 1,513,591 | 11.11 |
| 3/19/2025 | 11.01 | 11.28 | 10.91 | 11.18 | 2,179,701 | 11.18 |
| 3/18/2025 | 11.21 | 11.29 | 11.01 | 11.04 | 2,707,979 | 11.04 |
| 3/17/2025 | 10.78 | 11.01 | 10.67 | 10.99 | 2,942,679 | 10.99 |
| 3/14/2025 | 10.76 | 10.79 | 10.58 | 10.72 | 2,231,778 | 10.72 |
| 3/13/2025 | 10.28 | 10.78 | 10.27 | 10.70 | 3,346,170 | 10.70 |
| 3/12/2025 | 9.97 | 10.31 | 9.88 | 10.24 | 2,126,811 | 10.24 |
| 3/11/2025 | 9.59 | 9.96 | 9.59 | 9.91 | 2,496,482 | 9.91 |
| 3/10/2025 | 9.66 | 9.83 | 9.38 | 9.49 | 1,958,097 | 9.49 |
| 3/07/2025 | 10.22 | 10.34 | 9.77 | 9.91 | 2,484,983 | 9.91 |
| 3/06/2025 | 10.22 | 10.56 | 10.06 | 10.15 | 2,193,438 | 10.15 |
| 3/05/2025 | 9.83 | 10.44 | 9.74 | 10.42 | 1,976,100 | 10.42 |
| 3/04/2025 | 9.69 | 9.88 | 9.37 | 9.76 | 2,339,254 | 9.76 |
| 3/03/2025 | 9.99 | 10.19 | 9.47 | 9.56 | 2,365,550 | 9.56 |
| 2/28/2025 | 9.97 | 10.03 | 9.81 | 9.99 | 1,938,423 | 9.99 |
| 2/27/2025 | 10.32 | 10.40 | 9.98 | 10.10 | 2,096,172 | 10.10 |
| 2/26/2025 | 10.25 | 10.65 | 10.18 | 10.49 | 2,285,863 | 10.49 |
| 2/25/2025 | 10.31 | 10.41 | 10.04 | 10.25 | 2,363,162 | 10.25 |
| 2/24/2025 | 10.41 | 10.71 | 10.18 | 10.47 | 3,288,925 | 10.47 |
| 2/21/2025 | 10.41 | 10.54 | 10.22 | 10.23 | 3,347,981 | 10.23 |
| 2/20/2025 | 10.50 | 10.91 | 10.46 | 10.50 | 3,809,356 | 10.50 |
| 2/19/2025 | 9.07 | 10.63 | 8.96 | 10.52 | 6,131,087 | 10.52 |
| 2/18/2025 | 9.33 | 9.46 | 9.23 | 9.33 | 3,692,715 | 9.33 |
| 2/14/2025 | 9.45 | 9.45 | 9.07 | 9.14 | 2,573,182 | 9.14 |
| 2/13/2025 | 9.22 | 9.40 | 9.14 | 9.34 | 1,887,360 | 9.34 |
| 2/12/2025 | 9.02 | 9.34 | 9.01 | 9.22 | 2,004,275 | 9.22 |
| 2/11/2025 | 9.02 | 9.32 | 8.94 | 9.08 | 2,656,106 | 9.08 |
| 2/10/2025 | 9.29 | 9.40 | 9.11 | 9.21 | 2,985,208 | 9.21 |
| 2/07/2025 | 9.15 | 9.38 | 8.99 | 9.01 | 2,877,650 | 9.01 |
| 2/06/2025 | 9.10 | 9.24 | 9.02 | 9.12 | 3,126,050 | 9.12 |
| 2/05/2025 | 8.44 | 9.60 | 8.40 | 9.11 | 6,161,069 | 9.11 |
| 2/04/2025 | 8.15 | 8.26 | 8.00 | 8.19 | 2,350,449 | 8.19 |
| 2/03/2025 | 7.96 | 8.20 | 7.91 | 8.04 | 2,224,575 | 8.04 |
| 1/31/2025 | 8.14 | 8.17 | 7.97 | 8.03 | 3,235,904 | 8.03 |
| 1/30/2025 | 8.00 | 8.31 | 7.98 | 8.16 | 2,335,219 | 8.16 |
| 1/29/2025 | 7.66 | 7.99 | 7.64 | 7.82 | 1,989,362 | 7.82 |
| 1/28/2025 | 7.67 | 7.75 | 7.55 | 7.65 | 1,847,210 | 7.65 |
| 1/27/2025 | 7.86 | 7.89 | 7.57 | 7.61 | 1,629,819 | 7.61 |
| 1/24/2025 | 8.02 | 8.15 | 7.91 | 8.02 | 2,049,389 | 8.02 |
| 1/23/2025 | 7.67 | 7.91 | 7.66 | 7.87 | 2,131,671 | 7.87 |
| 1/22/2025 | 7.89 | 8.01 | 7.75 | 7.80 | 2,353,696 | 7.80 |
| 1/21/2025 | 7.69 | 7.96 | 7.69 | 7.84 | 1,758,878 | 7.84 |
| 1/17/2025 | 7.65 | 7.74 | 7.58 | 7.62 | 2,915,218 | 7.62 |
| 1/16/2025 | 7.48 | 7.79 | 7.42 | 7.69 | 3,116,752 | 7.69 |
| 1/15/2025 | 7.54 | 7.54 | 7.22 | 7.40 | 1,596,942 | 7.40 |
| 1/14/2025 | 7.05 | 7.43 | 7.03 | 7.38 | 2,053,567 | 7.38 |
| 1/13/2025 | 7.32 | 7.32 | 7.04 | 7.05 | 2,154,448 | 7.05 |
| 1/10/2025 | 7.56 | 7.65 | 7.39 | 7.42 | 2,948,329 | 7.42 |
| 1/08/2025 | 7.19 | 7.50 | 7.12 | 7.49 | 2,876,359 | 7.49 |
| 1/07/2025 | 7.31 | 7.48 | 7.09 | 7.14 | 3,407,167 | 7.14 |