SSR Mining Inc (SSRM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.20 | 31.78 | 30.20 | 31.78 | +10.46% | 4,282,500 |
| 2026-08-06 | 28.34 | 29.78 | 28.22 | 28.77 | -0.79% | 2,917,000 |
| 2026-08-05 | 27.32 | 29.47 | 27.30 | 29.00 | +9.10% | 5,664,700 |
| 2026-08-04 | 27.85 | 28.00 | 26.53 | 26.58 | -1.52% | 4,767,000 |
| 2026-08-03 | 25.39 | 27.10 | 25.33 | 26.99 | +5.35% | 3,417,700 |
| 2026-07-31 | 25.95 | 26.24 | 24.98 | 25.62 | -3.97% | 2,173,100 |
| 2026-07-30 | 25.90 | 26.71 | 25.45 | 26.68 | +6.68% | 3,663,800 |
| 2026-07-29 | 25.24 | 25.72 | 24.17 | 25.01 | -1.57% | 4,046,200 |
| 2026-07-28 | 25.87 | 25.87 | 24.74 | 25.41 | -3.35% | 2,861,100 |
| 2026-07-27 | 26.95 | 27.26 | 25.90 | 26.29 | -2.12% | 3,325,200 |
| 2026-07-24 | 27.52 | 27.69 | 26.82 | 26.86 | -1.25% | 2,719,600 |
| 2026-07-23 | 27.30 | 27.69 | 26.47 | 27.20 | -3.13% | 1,905,900 |
| 2026-07-22 | 27.73 | 28.74 | 27.73 | 28.08 | +3.20% | 2,570,200 |
| 2026-07-21 | 25.78 | 27.30 | 25.64 | 27.21 | +8.62% | 3,458,900 |
| 2026-07-20 | 25.33 | 25.78 | 24.91 | 25.05 | -2.03% | 2,976,600 |
| 2026-07-17 | 25.41 | 26.09 | 25.01 | 25.57 | -1.24% | 3,746,800 |
| 2026-07-16 | 26.47 | 26.70 | 25.67 | 25.89 | -4.99% | 2,800,000 |
| 2026-07-15 | 27.54 | 28.09 | 26.43 | 27.25 | -2.01% | 2,987,300 |
| 2026-07-14 | 29.00 | 29.29 | 27.75 | 27.81 | -0.29% | 3,079,700 |
| 2026-07-13 | 28.07 | 28.55 | 27.37 | 27.89 | -2.41% | 2,190,600 |
| 2026-07-10 | 28.72 | 29.11 | 28.18 | 28.58 | -1.96% | 2,513,700 |
| 2026-07-09 | 28.84 | 29.48 | 28.60 | 29.15 | +3.37% | 2,266,200 |
| 2026-07-08 | 29.05 | 29.69 | 27.04 | 28.20 | -5.72% | 3,435,900 |
| 2026-07-07 | 30.40 | 30.85 | 29.50 | 29.91 | -2.38% | 3,197,800 |
| 2026-07-06 | 31.44 | 31.69 | 30.04 | 30.64 | +0.07% | 2,587,500 |
| 2026-07-02 | 29.78 | 30.94 | 29.61 | 30.62 | +6.21% | 4,106,500 |
| 2026-07-01 | 28.10 | 30.01 | 28.00 | 28.83 | +1.94% | 3,554,900 |
| 2026-06-30 | 28.48 | 28.50 | 27.24 | 28.28 | -0.35% | 3,087,700 |
| 2026-06-29 | 28.63 | 28.93 | 27.85 | 28.38 | -3.40% | 3,331,700 |
| 2026-06-26 | 28.80 | 29.81 | 28.77 | 29.38 | +3.23% | 11,928,400 |
| 2026-06-25 | 29.37 | 29.86 | 28.34 | 28.46 | +0.39% | 3,058,700 |
| 2026-06-24 | 28.00 | 28.97 | 27.81 | 28.35 | -3.11% | 3,058,000 |
| 2026-06-23 | 29.11 | 29.77 | 28.73 | 29.26 | -4.75% | 3,116,300 |
| 2026-06-22 | 30.00 | 31.10 | 29.94 | 30.72 | -0.74% | 2,706,000 |
| 2026-06-18 | 31.80 | 32.98 | 30.68 | 30.95 | -2.58% | 4,444,700 |
| 2026-06-17 | 31.83 | 33.84 | 31.71 | 31.77 | -0.19% | 6,078,100 |
| 2026-06-16 | 30.54 | 32.09 | 30.11 | 31.83 | +9.99% | 4,016,700 |
| 2026-06-15 | 29.40 | 30.03 | 28.65 | 28.94 | +6.28% | 3,242,100 |
| 2026-06-12 | 26.63 | 27.40 | 26.09 | 27.23 | +3.46% | 2,742,000 |
| 2026-06-11 | 24.64 | 26.34 | 24.40 | 26.32 | +7.17% | 2,785,000 |
| 2026-06-10 | 25.00 | 25.46 | 24.45 | 24.56 | -4.51% | 2,593,800 |
| 2026-06-09 | 26.87 | 26.88 | 24.61 | 25.72 | -3.34% | 3,204,400 |
| 2026-06-08 | 27.01 | 27.24 | 26.42 | 26.61 | -0.45% | 2,158,500 |
| 2026-06-05 | 28.46 | 28.48 | 26.59 | 26.73 | -9.27% | 2,973,300 |
| 2026-06-04 | 29.37 | 30.18 | 29.27 | 29.46 | +1.97% | 1,601,400 |
| 2026-06-03 | 29.54 | 30.02 | 28.86 | 28.89 | -3.09% | 2,902,900 |
| 2026-06-02 | 29.91 | 30.34 | 29.36 | 29.81 | -0.03% | 2,224,300 |
| 2026-06-01 | 30.32 | 30.46 | 28.98 | 29.82 | -4.48% | 3,029,100 |
| 2026-05-29 | 30.08 | 31.39 | 29.82 | 31.22 | +3.55% | 2,475,700 |
| 2026-05-28 | 29.38 | 30.52 | 28.68 | 30.15 | +1.48% | 2,036,600 |
| 2026-05-27 | 29.99 | 30.57 | 29.67 | 29.71 | -3.88% | 1,658,300 |
| 2026-05-26 | 30.87 | 31.49 | 30.43 | 30.91 | +4.00% | 1,796,500 |
| 2026-05-22 | 30.06 | 30.29 | 29.22 | 29.72 | -1.75% | 1,780,800 |
| 2026-05-21 | 29.92 | 30.83 | 29.66 | 30.25 | -1.59% | 2,257,100 |
| 2026-05-20 | 30.20 | 30.97 | 29.60 | 30.74 | +3.82% | 2,181,100 |
| 2026-05-19 | 29.95 | 30.28 | 29.10 | 29.61 | -3.61% | 3,101,600 |
| 2026-05-18 | 31.92 | 32.27 | 30.55 | 30.72 | -2.13% | 2,271,400 |
| 2026-05-15 | 32.04 | 32.33 | 30.91 | 31.39 | -8.35% | 4,376,900 |
| 2026-05-14 | 34.87 | 34.89 | 33.44 | 34.25 | -1.44% | 2,069,400 |
| 2026-05-13 | 35.30 | 35.78 | 34.44 | 34.75 | -2.77% | 2,459,100 |
| 2026-05-12 | 33.58 | 35.98 | 33.40 | 35.74 | +2.88% | 4,021,100 |
| 2026-05-11 | 34.21 | 36.28 | 33.79 | 34.74 | +1.58% | 4,259,100 |
| 2026-05-08 | 32.96 | 34.55 | 32.90 | 34.20 | +4.56% | 2,726,600 |
| 2026-05-07 | 33.87 | 34.66 | 32.59 | 32.71 | +0.28% | 5,126,500 |
| 2026-05-06 | 32.41 | 34.15 | 31.80 | 32.62 | +15.47% | 5,422,700 |
| 2026-05-05 | 29.01 | 29.19 | 28.14 | 28.25 | -0.32% | 2,320,900 |
| 2026-05-04 | 29.01 | 29.37 | 28.28 | 28.34 | -2.91% | 3,194,200 |
| 2026-05-01 | 28.56 | 29.60 | 28.49 | 29.19 | +1.32% | 3,018,200 |
| 2026-04-30 | 29.22 | 29.50 | 28.38 | 28.81 | +2.27% | 5,154,600 |
| 2026-04-29 | 28.88 | 28.88 | 28.07 | 28.17 | -3.63% | 2,997,500 |
| 2026-04-28 | 29.91 | 30.04 | 28.80 | 29.23 | -4.94% | 3,276,200 |
| 2026-04-27 | 30.55 | 30.95 | 29.96 | 30.75 | +0.65% | 1,903,400 |
| 2026-04-24 | 29.95 | 30.58 | 29.42 | 30.55 | +2.35% | 1,686,700 |
| 2026-04-23 | 30.35 | 30.55 | 29.06 | 29.85 | -2.45% | 2,730,500 |
| 2026-04-22 | 30.73 | 31.01 | 30.25 | 30.60 | +2.44% | 1,545,100 |
| 2026-04-21 | 31.55 | 31.73 | 29.86 | 29.87 | -6.42% | 2,617,900 |
| 2026-04-20 | 31.59 | 32.10 | 30.85 | 31.92 | +0.54% | 2,197,100 |
| 2026-04-17 | 31.82 | 32.50 | 31.66 | 31.75 | +1.93% | 2,543,700 |
| 2026-04-16 | 31.33 | 31.83 | 31.05 | 31.15 | -0.03% | 1,978,200 |
| 2026-04-15 | 32.54 | 32.71 | 31.13 | 31.16 | -5.12% | 2,967,400 |
| 2026-04-14 | 32.54 | 32.91 | 31.89 | 32.84 | +2.43% | 2,942,500 |
| 2026-04-13 | 32.52 | 32.74 | 31.71 | 32.06 | -3.23% | 2,961,200 |
| 2026-04-10 | 33.64 | 34.51 | 32.83 | 33.13 | -0.84% | 4,531,700 |
| 2026-04-09 | 35.20 | 36.52 | 32.83 | 33.41 | -4.76% | 4,775,700 |
| 2026-04-08 | 35.15 | 35.56 | 33.89 | 35.08 | +7.64% | 6,713,100 |
| 2026-04-07 | 31.99 | 32.61 | 31.22 | 32.59 | +2.26% | 4,373,500 |
| 2026-04-06 | 31.48 | 32.57 | 31.42 | 31.87 | +0.92% | 3,939,900 |
| 2026-04-02 | 29.70 | 31.92 | 29.40 | 31.58 | +0.25% | 6,222,900 |
| 2026-04-01 | 30.17 | 32.75 | 29.62 | 31.50 | +7.14% | 7,155,900 |
| 2026-03-31 | 27.00 | 29.47 | 27.00 | 29.40 | +12.17% | 5,841,100 |
| 2026-03-30 | 26.73 | 27.00 | 25.74 | 26.21 | -0.91% | 3,154,600 |
| 2026-03-27 | 25.14 | 27.02 | 24.89 | 26.45 | +7.26% | 4,176,700 |
| 2026-03-26 | 25.11 | 26.46 | 24.64 | 24.66 | -5.44% | 3,060,800 |
| 2026-03-25 | 25.95 | 26.77 | 25.62 | 26.08 | +6.71% | 4,983,200 |
| 2026-03-24 | 23.86 | 24.75 | 23.55 | 24.44 | +0.70% | 2,149,900 |
| 2026-03-23 | 23.39 | 24.93 | 23.30 | 24.27 | +5.57% | 4,558,300 |
| 2026-03-20 | 24.12 | 24.16 | 22.56 | 22.99 | -4.57% | 6,401,200 |
| 2026-03-19 | 24.03 | 24.43 | 22.92 | 24.09 | -6.59% | 5,511,200 |
| 2026-03-18 | 27.31 | 27.34 | 25.66 | 25.79 | -8.74% | 4,320,100 |
| 2026-03-17 | 28.71 | 29.03 | 27.96 | 28.26 | -0.49% | 2,591,700 |
| 2026-03-16 | 28.05 | 29.14 | 27.53 | 28.40 | +0.78% | 3,142,900 |
| 2026-03-13 | 29.24 | 29.35 | 27.93 | 28.18 | -4.38% | 3,330,100 |
| 2026-03-12 | 31.02 | 31.04 | 29.44 | 29.47 | -2.80% | 2,439,700 |
| 2026-03-11 | 29.90 | 30.32 | 28.81 | 30.32 | -2.00% | 3,209,800 |
| 2026-03-10 | 30.66 | 31.68 | 30.10 | 30.94 | +2.65% | 3,655,804 |
| 2026-03-09 | 29.06 | 30.21 | 27.78 | 30.14 | -1.28% | 4,521,460 |
| 2026-03-06 | 30.65 | 31.36 | 29.85 | 30.53 | -2.12% | 3,887,200 |
| 2026-03-05 | 32.75 | 33.33 | 30.03 | 31.19 | -6.22% | 8,845,300 |
| 2026-03-04 | 33.21 | 33.49 | 31.60 | 33.26 | +14.97% | 10,774,500 |
| 2026-03-03 | 29.54 | 30.06 | 27.80 | 28.93 | -9.42% | 3,360,600 |
| 2026-03-02 | 32.00 | 32.54 | 30.60 | 31.94 | -0.78% | 3,211,500 |
| 2026-02-27 | 32.16 | 32.60 | 31.63 | 32.19 | +0.16% | 2,822,500 |
| 2026-02-26 | 30.22 | 32.36 | 29.96 | 32.14 | +5.41% | 2,969,900 |
| 2026-02-25 | 31.15 | 31.21 | 30.21 | 30.49 | -0.55% | 3,112,400 |
| 2026-02-24 | 29.44 | 30.95 | 29.13 | 30.66 | +1.19% | 2,768,300 |
| 2026-02-23 | 30.94 | 31.68 | 30.12 | 30.30 | -0.53% | 4,942,900 |
| 2026-02-20 | 29.06 | 30.58 | 28.48 | 30.46 | +4.64% | 7,707,200 |
| 2026-02-19 | 26.56 | 29.68 | 25.99 | 29.11 | +9.48% | 6,494,500 |
| 2026-02-18 | 26.81 | 27.05 | 25.21 | 26.59 | +2.62% | 11,636,700 |
| 2026-02-17 | 26.86 | 27.13 | 25.52 | 25.91 | -7.83% | 3,834,800 |
| 2026-02-13 | 26.27 | 28.22 | 26.09 | 28.11 | +8.41% | 5,593,742 |
| 2026-02-12 | 27.59 | 27.78 | 25.91 | 25.93 | -5.78% | 3,968,513 |
| 2026-02-11 | 27.25 | 27.55 | 26.16 | 27.52 | +3.30% | 2,911,996 |
| 2026-02-10 | 25.72 | 26.95 | 25.59 | 26.64 | +2.86% | 2,902,637 |
| 2026-02-09 | 24.46 | 25.94 | 24.36 | 25.90 | +7.20% | 2,580,838 |
| 2026-02-06 | 23.25 | 24.20 | 23.20 | 24.16 | +7.23% | 3,232,168 |
| 2026-02-05 | 22.75 | 23.76 | 22.45 | 22.53 | -6.59% | 3,127,993 |
| 2026-02-04 | 24.80 | 24.87 | 23.01 | 24.12 | -1.11% | 3,073,219 |
| 2026-02-03 | 24.18 | 24.41 | 23.21 | 24.39 | +7.21% | 4,081,086 |
| 2026-02-02 | 22.80 | 23.44 | 22.46 | 22.75 | -0.35% | 4,766,188 |
| 2026-01-30 | 24.80 | 25.51 | 22.58 | 22.83 | -14.88% | 6,718,119 |
| 2026-01-29 | 28.73 | 28.81 | 26.07 | 26.82 | -4.76% | 4,429,792 |
| 2026-01-28 | 28.23 | 28.35 | 27.17 | 28.16 | +0.86% | 3,315,582 |
| 2026-01-27 | 26.98 | 28.03 | 25.93 | 27.92 | +3.14% | 5,101,132 |
| 2026-01-26 | 27.75 | 28.09 | 26.95 | 27.07 | +3.08% | 7,960,690 |
| 2026-01-23 | 26.39 | 26.86 | 25.46 | 26.26 | +1.08% | 5,139,323 |
| 2026-01-22 | 23.68 | 26.10 | 23.64 | 25.98 | +12.32% | 5,696,614 |
| 2026-01-21 | 24.85 | 25.18 | 22.96 | 23.13 | -5.32% | 4,439,498 |
| 2026-01-20 | 23.44 | 24.65 | 23.35 | 24.43 | +6.82% | 4,174,974 |
| 2026-01-16 | 23.54 | 23.61 | 22.45 | 22.87 | -4.19% | 4,129,218 |
| 2026-01-15 | 23.24 | 24.16 | 23.08 | 23.87 | +0.21% | 2,366,911 |
| 2026-01-14 | 24.64 | 24.89 | 23.50 | 23.82 | -0.08% | 4,118,531 |
| 2026-01-13 | 23.08 | 24.77 | 23.08 | 23.84 | +4.15% | 4,716,839 |
| 2026-01-12 | 22.75 | 23.59 | 22.72 | 22.89 | +4.00% | 3,144,833 |
| 2026-01-09 | 22.12 | 22.56 | 21.87 | 22.01 | +0.14% | 1,822,014 |
| 2026-01-08 | 21.63 | 22.09 | 21.38 | 21.98 | -1.08% | 1,765,069 |
| 2026-01-07 | 22.09 | 22.24 | 21.47 | 22.22 | -1.55% | 1,638,194 |
| 2026-01-06 | 21.74 | 22.61 | 21.61 | 22.57 | +4.30% | 2,892,442 |
| 2026-01-05 | 21.88 | 22.87 | 21.52 | 21.64 | +0.56% | 3,040,955 |
| 2026-01-02 | 22.44 | 22.45 | 20.83 | 21.52 | -1.82% | 2,854,848 |
| 2025-12-31 | 21.68 | 22.32 | 21.66 | 21.92 | -0.09% | 1,839,847 |
| 2025-12-30 | 22.36 | 22.50 | 21.84 | 21.94 | +0.32% | 1,933,087 |
| 2025-12-29 | 21.86 | 22.30 | 21.41 | 21.87 | -5.57% | 4,029,053 |
| 2025-12-26 | 23.28 | 23.57 | 22.79 | 23.16 | +1.53% | 1,461,425 |
| 2025-12-24 | 23.12 | 23.12 | 22.41 | 22.81 | -1.43% | 975,131 |
| 2025-12-23 | 23.49 | 23.54 | 22.73 | 23.14 | -0.69% | 1,863,549 |
| 2025-12-22 | 23.57 | 23.88 | 23.03 | 23.30 | +1.53% | 2,775,591 |
| 2025-12-19 | 22.55 | 23.39 | 22.50 | 22.95 | +2.18% | 7,300,243 |
| 2025-12-18 | 22.10 | 23.25 | 21.91 | 22.46 | +1.63% | 2,696,520 |
| 2025-12-17 | 22.60 | 22.83 | 21.61 | 22.10 | -0.45% | 2,773,202 |
| 2025-12-16 | 21.84 | 22.43 | 21.71 | 22.20 | +1.65% | 2,221,269 |
| 2025-12-15 | 22.62 | 22.71 | 21.46 | 21.84 | -1.67% | 2,147,846 |
| 2025-12-12 | 23.00 | 23.14 | 21.33 | 22.21 | -0.85% | 2,993,168 |
| 2025-12-11 | 21.44 | 22.81 | 21.30 | 22.40 | +4.97% | 2,662,815 |
| 2025-12-10 | 21.23 | 21.61 | 20.81 | 21.34 | -0.28% | 2,369,712 |
| 2025-12-09 | 20.95 | 21.98 | 20.95 | 21.40 | +1.90% | 1,865,408 |
| 2025-12-08 | 21.20 | 21.55 | 20.83 | 21.00 | +0.38% | 2,245,628 |
| 2025-12-05 | 21.63 | 21.80 | 20.76 | 20.92 | -1.46% | 1,578,218 |
| 2025-12-04 | 21.10 | 21.34 | 21.03 | 21.23 | -0.98% | 2,013,582 |
| 2025-12-03 | 21.91 | 22.04 | 21.35 | 21.44 | -1.20% | 2,829,940 |
| 2025-12-02 | 22.25 | 22.42 | 21.51 | 21.70 | -3.38% | 2,743,250 |
| 2025-12-01 | 23.39 | 23.44 | 22.34 | 22.46 | -3.52% | 2,764,950 |
| 2025-11-28 | 23.11 | 23.46 | 22.83 | 23.28 | +2.87% | 2,675,880 |
| 2025-11-26 | 22.00 | 22.65 | 21.88 | 22.63 | +4.72% | 1,754,159 |
| 2025-11-25 | 21.53 | 21.96 | 21.45 | 21.61 | +0.37% | 1,879,846 |
| 2025-11-24 | 20.43 | 21.56 | 20.21 | 21.53 | +6.74% | 1,960,405 |
| 2025-11-21 | 19.93 | 20.50 | 19.80 | 20.17 | +0.85% | 2,655,016 |
| 2025-11-20 | 21.34 | 21.94 | 19.97 | 20.00 | -6.54% | 2,206,842 |
| 2025-11-19 | 21.77 | 22.09 | 20.91 | 21.40 | +0.66% | 1,668,233 |
| 2025-11-18 | 21.50 | 21.65 | 20.84 | 21.26 | -0.14% | 1,500,285 |
| 2025-11-17 | 21.22 | 21.92 | 21.04 | 21.29 | +0.12% | 2,267,554 |
| 2025-11-14 | 19.82 | 21.41 | 19.69 | 21.27 | +0.35% | 2,603,226 |
| 2025-11-13 | 21.76 | 21.79 | 20.61 | 21.19 | -2.03% | 2,743,079 |
| 2025-11-12 | 21.23 | 21.86 | 20.57 | 21.63 | +3.89% | 2,767,656 |
| 2025-11-11 | 20.87 | 21.11 | 20.61 | 20.82 | +0.00% | 2,213,513 |
| 2025-11-10 | 21.01 | 21.37 | 20.61 | 20.82 | +4.41% | 3,006,903 |
| 2025-11-07 | 19.90 | 20.38 | 19.56 | 19.94 | +0.81% | 3,227,301 |
| 2025-11-06 | 19.86 | 20.34 | 19.77 | 19.78 | +1.54% | 2,860,044 |
| 2025-11-05 | 18.63 | 19.91 | 18.19 | 19.48 | -10.23% | 6,205,278 |
| 2025-11-04 | 22.29 | 22.32 | 21.64 | 21.70 | -5.20% | 2,720,404 |
| 2025-11-03 | 22.56 | 23.03 | 22.41 | 22.89 | +1.46% | 2,318,479 |
| 2025-10-31 | 22.86 | 22.98 | 22.32 | 22.56 | -1.61% | 2,639,814 |
| 2025-10-30 | 22.50 | 23.04 | 22.10 | 22.93 | +2.55% | 2,209,256 |
| 2025-10-29 | 23.49 | 23.49 | 22.12 | 22.36 | -1.37% | 2,615,132 |
| 2025-10-28 | 21.68 | 22.86 | 21.60 | 22.67 | +2.26% | 2,144,555 |
| 2025-10-27 | 22.08 | 22.66 | 21.44 | 22.17 | -3.10% | 3,077,528 |
| 2025-10-24 | 22.55 | 23.34 | 22.30 | 22.88 | -0.61% | 2,471,119 |
| 2025-10-23 | 23.27 | 23.63 | 22.93 | 23.02 | +2.54% | 2,374,984 |
| 2025-10-22 | 21.13 | 22.59 | 21.13 | 22.45 | +1.45% | 3,293,999 |
| 2025-10-21 | 22.42 | 22.92 | 21.33 | 22.13 | -9.34% | 4,151,137 |
| 2025-10-20 | 24.04 | 24.44 | 23.52 | 24.41 | +2.82% | 2,357,261 |
| 2025-10-17 | 25.02 | 25.40 | 23.22 | 23.74 | -7.98% | 3,949,463 |
| 2025-10-16 | 25.53 | 25.95 | 24.96 | 25.80 | +1.53% | 3,543,581 |
| 2025-10-15 | 24.09 | 25.98 | 24.08 | 25.41 | +7.67% | 5,196,917 |
| 2025-10-14 | 23.32 | 23.99 | 23.06 | 23.60 | +0.34% | 2,847,874 |
| 2025-10-13 | 23.11 | 23.63 | 23.02 | 23.52 | +4.81% | 1,852,989 |
| 2025-10-10 | 23.01 | 23.08 | 21.86 | 22.44 | -1.79% | 3,224,807 |
| 2025-10-09 | 23.60 | 23.84 | 22.38 | 22.85 | -2.81% | 4,226,522 |
| 2025-10-08 | 23.80 | 24.16 | 23.29 | 23.51 | +1.12% | 3,926,485 |
| 2025-10-07 | 23.43 | 23.49 | 23.03 | 23.25 | -0.68% | 3,112,952 |
| 2025-10-06 | 23.65 | 24.21 | 23.33 | 23.41 | +0.26% | 2,911,636 |
| 2025-10-03 | 23.76 | 23.92 | 23.05 | 23.35 | -0.64% | 2,579,848 |
| 2025-10-02 | 24.08 | 24.18 | 22.34 | 23.50 | -1.63% | 4,249,720 |
| 2025-10-01 | 24.61 | 24.77 | 23.56 | 23.89 | -2.17% | 3,978,824 |
| 2025-09-30 | 24.21 | 25.09 | 24.06 | 24.42 | -0.65% | 3,085,436 |
| 2025-09-29 | 24.79 | 24.91 | 24.41 | 24.58 | +1.86% | 3,757,223 |
| 2025-09-26 | 23.92 | 24.23 | 23.76 | 24.13 | +1.64% | 3,795,788 |
| 2025-09-25 | 22.94 | 23.76 | 22.72 | 23.74 | +4.03% | 4,158,798 |
| 2025-09-24 | 23.18 | 23.39 | 22.54 | 22.82 | -1.21% | 2,828,336 |
| 2025-09-23 | 23.45 | 23.71 | 23.00 | 23.10 | -0.43% | 3,438,171 |
| 2025-09-22 | 23.34 | 23.50 | 22.68 | 23.20 | +1.58% | 4,445,640 |
| 2025-09-19 | 21.72 | 22.93 | 21.64 | 22.84 | +4.77% | 10,088,010 |
| 2025-09-18 | 21.54 | 21.80 | 21.06 | 21.80 | +0.09% | 3,806,061 |
| 2025-09-17 | 20.99 | 22.40 | 20.86 | 21.78 | +1.11% | 3,660,622 |
| 2025-09-16 | 22.83 | 22.83 | 21.48 | 21.54 | -4.86% | 3,675,888 |
| 2025-09-15 | 22.40 | 23.03 | 22.28 | 22.64 | +1.12% | 3,309,042 |
| 2025-09-12 | 22.87 | 23.07 | 22.01 | 22.39 | -1.63% | 3,439,196 |
| 2025-09-11 | 21.97 | 22.77 | 21.88 | 22.76 | +3.60% | 2,502,977 |
| 2025-09-10 | 21.34 | 22.02 | 21.31 | 21.97 | +3.83% | 3,031,000 |
| 2025-09-09 | 21.66 | 21.66 | 20.82 | 21.16 | -1.08% | 5,133,409 |
| 2025-09-08 | 21.61 | 21.68 | 21.08 | 21.39 | +1.37% | 3,693,476 |
| 2025-09-05 | 20.81 | 21.19 | 20.51 | 21.10 | +3.38% | 3,358,961 |
| 2025-09-04 | 20.03 | 20.54 | 19.84 | 20.41 | +0.25% | 3,446,695 |
| 2025-09-03 | 20.12 | 20.46 | 19.76 | 20.36 | +2.06% | 4,368,325 |
| 2025-09-02 | 19.72 | 20.00 | 19.00 | 19.95 | +3.31% | 5,906,389 |
| 2025-08-29 | 18.18 | 19.33 | 18.18 | 19.31 | +5.52% | 4,236,675 |
| 2025-08-28 | 18.54 | 18.57 | 18.12 | 18.30 | -0.76% | 3,122,472 |
| 2025-08-27 | 18.20 | 18.48 | 18.03 | 18.44 | +0.66% | 2,273,344 |
| 2025-08-26 | 17.61 | 18.45 | 17.58 | 18.32 | +4.57% | 4,413,133 |
| 2025-08-25 | 17.12 | 17.63 | 17.12 | 17.52 | +2.40% | 3,649,922 |
| 2025-08-22 | 16.80 | 17.17 | 16.66 | 17.11 | +1.12% | 5,136,585 |
| 2025-08-21 | 16.37 | 16.95 | 16.28 | 16.92 | +2.86% | 2,139,841 |
| 2025-08-20 | 16.21 | 16.59 | 16.21 | 16.45 | +2.24% | 2,380,059 |
| 2025-08-19 | 16.66 | 16.66 | 15.99 | 16.09 | -4.11% | 3,001,355 |
| 2025-08-18 | 16.91 | 16.91 | 16.46 | 16.78 | +0.00% | 2,185,440 |
| 2025-08-15 | 16.53 | 16.80 | 16.33 | 16.78 | +4.35% | 4,367,061 |
| 2025-08-14 | 16.27 | 16.57 | 16.05 | 16.08 | -1.65% | 3,252,815 |
| 2025-08-13 | 16.30 | 16.45 | 16.11 | 16.35 | +1.36% | 4,119,601 |
| 2025-08-12 | 15.82 | 16.18 | 15.57 | 16.13 | +3.66% | 4,480,313 |
| 2025-08-11 | 14.95 | 15.57 | 14.67 | 15.56 | +2.44% | 3,426,222 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+23.40%). Worst month: Jun (-6.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SSR Mining Inc's (SSRM) latest close?
31.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is SSRM's 52-week high and low?
36.52 high and 14.62 low over the trailing 52 weeks, as of 2026-08-07.
What is SSR Mining Inc's strongest and weakest month historically?
Historically, SSRM's strongest calendar month has been Aug (average +23.40%) and its weakest Jun (average -6.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.