SSR Mining Inc (SSRM) Historical Stock Data
10.25 ↓0.05 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSRM is down -0.23% a day on average. There have been 13 days where SSR Mining Inc closed green and 17 days where SSRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 10.00 | 10.25 | ↑$0.25 (2.50%) | 9.95 | 10.34 | 1.68M |
| 2025-04-24 | 10.36 | 10.30 | ↓$0.06 (-0.58%) | 10.11 | 10.39 | 1.89M |
| 2025-04-23 | 9.99 | 10.10 | ↑$0.11 (1.10%) | 9.98 | 10.36 | 2.63M |
| 2025-04-22 | 10.77 | 10.38 | ↓$0.39 (-3.62%) | 10.37 | 10.81 | 2.69M |
| 2025-04-21 | 10.99 | 10.54 | ↓$0.45 (-4.09%) | 10.28 | 11.16 | 3.60M |
| 2025-04-17 | 10.92 | 10.84 | ↓$0.08 (-0.73%) | 10.74 | 10.96 | 1.78M |
| 2025-04-16 | 11.12 | 10.98 | ↓$0.14 (-1.26%) | 10.84 | 11.30 | 2.90M |
| 2025-04-15 | 10.97 | 10.81 | ↓$0.16 (-1.46%) | 10.71 | 11.02 | 1.54M |
| 2025-04-14 | 10.50 | 10.87 | ↑$0.37 (3.52%) | 10.50 | 11.00 | 2.42M |
| 2025-04-11 | 10.52 | 10.65 | ↑$0.13 (1.24%) | 10.52 | 10.82 | 2.53M |
| 2025-04-10 | 10.00 | 10.18 | ↑$0.18 (1.80%) | 9.97 | 10.46 | 2.15M |
| 2025-04-09 | 9.91 | 10.03 | ↑$0.12 (1.21%) | 9.47 | 10.31 | 3.39M |
| 2025-04-08 | 9.47 | 9.27 | ↓$0.20 (-2.11%) | 9.14 | 9.83 | 3M |
| 2025-04-07 | 8.67 | 9.16 | ↑$0.49 (5.65%) | 8.65 | 9.86 | 2.55M |
| 2025-04-04 | 9.68 | 9.09 | ↓$0.59 (-6.10%) | 8.79 | 9.71 | 3.36M |
| 2025-04-03 | 9.36 | 10.08 | ↑$0.72 (7.69%) | 9.34 | 10.29 | 3.11M |
| 2025-04-02 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.68 | 10.13 | 2.47M |
| 2025-04-01 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.78 | 10.03 | 2.41M |
| 2025-03-31 | 10.90 | 10.03 | ↓$0.87 (-7.98%) | 9.79 | 10.99 | 4.40M |
| 2025-03-28 | 11.30 | 10.88 | ↓$0.42 (-3.72%) | 10.79 | 11.48 | 2.51M |
| 2025-03-27 | 10.99 | 11.21 | ↑$0.22 (2.00%) | 10.96 | 11.36 | 2.26M |
| 2025-03-26 | 11.04 | 10.88 | ↓$0.16 (-1.45%) | 10.87 | 11.17 | 1.61M |
| 2025-03-25 | 11.03 | 10.99 | ↓$0.04 (-0.36%) | 10.96 | 11.33 | 2.32M |
| 2025-03-24 | 10.97 | 10.81 | ↓$0.16 (-1.46%) | 10.74 | 11.12 | 2.61M |
| 2025-03-21 | 10.98 | 10.88 | ↓$0.10 (-0.91%) | 10.80 | 11.06 | 4.80M |
| 2025-03-20 | 11.04 | 11.11 | ↑$0.07 (0.63%) | 10.99 | 11.38 | 1.51M |
| 2025-03-19 | 11.01 | 11.18 | ↑$0.17 (1.54%) | 10.91 | 11.28 | 2.18M |
| 2025-03-18 | 11.21 | 11.04 | ↓$0.17 (-1.52%) | 11.01 | 11.29 | 2.71M |
| 2025-03-17 | 10.78 | 10.99 | ↑$0.21 (1.95%) | 10.67 | 11.01 | 2.94M |
| 2025-03-14 | 10.76 | 10.72 | ↓$0.04 (-0.37%) | 10.58 | 10.79 | 2.23M |
Create an account or log in to view more rows.
$SSRM going green
$SSRM never selling
$SSRM what caused the sell off in an otherwise good tech market today?
$SSRM How can this stock move so little? Damn
$SSRM How can this stock move so little? Damn
$SSRM recovery hasn’t even started yet.. imo
$SSRM Dip buyers are going to get wrecked
$SSRM yeah we're going green today
$SSRM my hands are made out of diamonds
$SSRM prepare your cash to buy dip