SSR Mining Inc (SSRM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -23% vs the 50-day and -12.7% vs the 200-day average, 32.9% below the 52-week high and +45.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: SSR Mining Inc trades 23.0% below its 50-day and 12.7% below its 200-day moving average. (as of 2026-10-30)

SSR Mining explores for and develops gold, copper, silver, lead and zinc deposits, extracting gold doré as its main product. It runs the Çöpler mine in Turkey, the Marigold mine in Nevada, the Seabee mine in Saskatchewan and the Puna project in Argentina.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SSRM overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	27.00	27.04	25.91	26.48	-6.33%	2,697,019
2026-10-29	28.82	29.05	28.11	28.27	-4.75%	1,904,400
2026-10-28	29.09	29.69	28.75	29.68	+1.44%	1,857,200
2026-10-27	28.49	29.30	28.18	29.26	+3.10%	1,812,000
2026-10-26	28.51	28.72	27.74	28.38	+0.00%	1,579,500
2026-10-23	28.96	29.15	27.96	28.38	-2.81%	2,050,400
2026-10-22	30.07	30.10	29.06	29.20	-7.18%	2,557,500
2026-10-21	31.59	31.66	30.91	31.46	+0.61%	1,959,200
2026-10-20	31.17	32.26	30.80	31.27	-0.70%	1,400,100
2026-10-19	31.64	32.01	31.40	31.49	-1.13%	1,382,800
2026-10-16	31.62	32.34	31.36	31.85	+0.31%	2,333,900
2026-10-15	31.31	31.77	30.44	31.75	+3.42%	2,544,700
2026-10-14	32.00	32.46	30.11	30.70	-7.25%	4,191,900
2026-10-13	35.51	35.51	32.38	33.10	-6.60%	3,897,600
2026-10-12	34.96	35.66	34.81	35.44	-0.20%	1,219,700
2026-10-09	34.56	35.75	34.38	35.51	+5.62%	2,097,000
2026-10-08	32.53	33.87	32.53	33.62	+2.66%	1,889,500
2026-10-07	32.80	33.25	32.40	32.75	-4.46%	2,169,900
2026-10-06	34.18	34.74	33.32	34.28	+1.09%	2,381,600
2026-10-05	33.47	34.14	32.89	33.91	+1.92%	2,085,500
2026-10-02	34.00	34.21	33.09	33.27	-0.45%	2,079,400
2026-10-01	33.30	34.02	32.85	33.42	+0.30%	2,369,200
2026-09-30	34.43	34.44	33.15	33.32	-1.83%	2,232,800
2026-09-29	33.99	34.37	33.48	33.94	+0.30%	1,696,300
2026-09-28	33.64	34.60	33.45	33.84	-5.16%	2,093,500
2026-09-25	35.79	35.88	34.75	35.68	-0.39%	1,745,700
2026-09-24	35.70	35.93	34.84	35.82	-1.32%	1,915,600
2026-09-23	37.10	37.32	36.16	36.30	-5.22%	3,196,500
2026-09-22	36.52	38.67	36.24	38.30	+4.62%	3,119,800
2026-09-21	36.66	36.66	35.82	36.61	+0.77%	2,474,800
2026-09-18	36.42	36.45	35.75	36.33	+0.50%	4,773,100
2026-09-17	36.82	36.94	35.89	36.15	+2.64%	1,623,900
2026-09-16	35.83	36.18	34.51	35.22	-0.06%	3,147,700
2026-09-15	35.11	35.30	34.15	35.24	+1.24%	1,584,700
2026-09-14	34.91	35.31	34.36	34.81	-3.95%	2,579,200
2026-09-11	36.80	37.42	35.96	36.24	+0.08%	1,614,500
2026-09-10	36.04	36.73	35.75	36.21	-3.70%	1,745,900
2026-09-09	37.69	38.25	36.87	37.60	+1.79%	1,783,000
2026-09-08	37.04	37.41	36.77	36.94	-0.57%	1,837,900
2026-09-04	37.66	38.33	37.15	37.15	-4.47%	2,533,900
2026-09-03	39.44	39.44	38.29	38.89	+3.02%	2,314,300
2026-09-02	36.97	37.91	36.86	37.75	+5.36%	2,170,400
2026-09-01	36.11	37.85	35.69	35.83	-4.73%	3,989,600
2026-08-31	37.17	37.68	36.54	37.61	+0.86%	2,876,100
2026-08-28	39.26	39.39	36.86	37.29	-4.41%	2,129,300
2026-08-27	37.86	39.04	37.77	39.01	+2.42%	1,682,700
2026-08-26	38.41	38.81	38.01	38.09	-2.86%	1,939,400
2026-08-25	37.74	39.42	37.47	39.21	+1.55%	2,738,695
2026-08-24	38.32	38.80	37.52	38.61	+2.22%	2,570,114
2026-08-21	38.40	38.40	36.82	37.77	+2.55%	4,121,000
2026-08-20	35.08	36.98	35.00	36.83	+4.10%	3,845,300
2026-08-19	33.76	35.44	33.62	35.38	+11.64%	3,708,700
2026-08-18	32.26	32.65	31.51	31.69	-3.33%	1,665,100
2026-08-17	32.31	33.23	32.18	32.78	+1.83%	1,846,800
2026-08-14	32.05	32.75	31.91	32.19	+1.13%	1,716,200
2026-08-13	32.14	32.15	31.35	31.83	-2.12%	2,600,700
2026-08-12	33.08	33.08	32.17	32.52	+1.72%	2,274,400
2026-08-11	31.29	32.00	31.27	31.97	+1.82%	2,072,900
2026-08-10	31.67	31.77	30.95	31.40	-1.20%	3,725,900
2026-08-07	30.20	31.78	30.20	31.78	+10.46%	4,286,800
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+27.38%). Worst month: Jun (-6.17%). Based on 5 years of daily data (2022–2026).

Jan+2.74%
Feb-3.12%
Mar+2.59%
Apr+1.28%
May+6.92%
Jun-6.17%
Jul+1.98%
Aug+27.38%
Sep+5.27%
Oct+0.19%
Nov+1.41%
Dec+2.11%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is SSR Mining Inc's (SSRM) latest close?

26.48 on 2026-10-30, from the Closelook data lake's daily price record.

What is SSRM's 52-week high and low?

39.44 high and 18.19 low over the trailing 52 weeks, as of 2026-10-30.

What is SSR Mining Inc's strongest and weakest month historically?

Historically, SSRM's strongest calendar month has been Aug (average +27.38%) 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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SSRM?

Mixed moving-average stack: Trades -23% vs the 50-day and -12.7% vs the 200-day average, 32.9% below the 52-week high and +45.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SSRM above its 50-day and 200-day moving averages?

SSR Mining Inc trades 23.0% below its 50-day and 12.7% below its 200-day moving average (15.5% below its 20-day). As of 2026-10-30.