SSMR
SUNSHINE SILVER (SSMR)
NYSE
$13.22-$0.02 (-0.11%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $1.9B
    Market Cap
  • N/A
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -15.89%
    Low Price$11.58
    High Price$15.53
  • 3 Months
    -7.87%
    Low Price$11.58
    High Price$18.94
  • 1 Year
    N/A
    Low Price$11.58
    High Price$18.94
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
13.11
13.54
12.85
13.23
+0.46%
565,332
10/22/2026
12.81
13.57
12.64
13.17
-0.83%
710,114
10/21/2026
12.55
13.34
12.29
13.28
+7.01%
578,998
10/20/2026
11.50
12.66
11.38
12.41
+6.98%
469,389
10/19/2026
11.94
12.08
11.42
11.60
+0.17%
326,285
10/16/2026
12.08
12.51
11.56
11.58
-3.98%
275,798
10/15/2026
12.34
12.42
11.82
12.06
-2.27%
566,934
10/14/2026
13.11
13.40
11.58
12.34
-9.80%
753,658
10/13/2026
14.67
14.67
13.56
13.68
-6.11%
566,076
10/12/2026
14.75
15.10
14.51
14.57
-2.15%
158,314
10/09/2026
14.96
15.33
14.87
14.89
+1.78%
235,300
10/08/2026
14.83
15.16
14.09
14.63
-1.75%
300,474
10/07/2026
15.00
15.05
14.60
14.89
-4.12%
212,577
10/06/2026
15.40
15.69
15.24
15.53
+1.97%
201,736
10/05/2026
15.34
15.58
15.07
15.23
-0.98%
243,867
10/02/2026
15.30
15.80
15.16
15.38
+2.74%
253,108
10/01/2026
14.72
15.39
14.57
14.97
+1.70%
265,206
09/30/2026
15.24
15.24
14.71
14.72
-1.27%
447,895
09/29/2026
14.99
15.06
14.62
14.91
+0.13%
251,890
09/28/2026
14.74
15.20
14.51
14.89
-3.00%
284,685
09/25/2026
15.17
15.72
15.01
15.35
+0.26%
238,525
09/24/2026
15.51
15.63
14.98
15.31
-2.67%
382,145
09/23/2026
16.57
16.57
15.18
15.73
-7.42%
538,181
09/22/2026
16.45
17.15
16.00
16.99
+5.20%
552,979
09/21/2026
17.24
17.28
15.66
16.15
-6.00%
728,206
09/18/2026
16.54
17.51
16.22
17.18
+4.50%
5,612,237
09/17/2026
16.33
17.10
16.19
16.44
+4.51%
735,512
09/16/2026
16.40
17.13
15.41
15.73
-2.05%
624,364
09/15/2026
16.65
17.33
15.89
16.06
-3.37%
446,755
09/14/2026
16.45
17.17
16.26
16.62
-1.77%
579,605
09/11/2026
17.28
17.88
16.75
16.92
+0.53%
379,947
09/10/2026
17.40
17.70
16.60
16.83
-5.87%
338,363
09/09/2026
18.03
18.36
17.65
17.88
+1.25%
314,149
09/08/2026
17.68
18.44
17.57
17.66
+1.20%
296,648
09/04/2026
17.43
17.81
17.26
17.45
-2.24%
208,922
09/03/2026
18.26
18.61
17.55
17.85
+0.17%
290,515
09/02/2026
17.12
18.21
17.00
17.82
+6.13%
302,732
09/01/2026
17.11
17.55
16.48
16.79
-4.22%
208,958
08/31/2026
18.23
18.54
17.22
17.53
-3.42%
279,493
08/28/2026
19.06
19.56
17.95
18.15
-3.51%
234,669
08/27/2026
18.11
19.36
18.02
18.81
+2.56%
126,199
08/26/2026
18.27
19.26
18.02
18.34
-1.40%
184,057
08/25/2026
18.94
19.61
18.41
18.60
-1.80%
283,821
08/24/2026
18.80
19.33
18.18
18.94
+1.61%
355,175
08/21/2026
17.53
19.37
17.50
18.64
+6.82%
541,409
08/20/2026
16.94
17.50
16.46
17.45
+2.05%
155,692
08/19/2026
16.24
17.44
15.91
17.10
+7.28%
226,999
08/18/2026
16.13
16.14
15.50
15.94
-0.37%
158,616
08/17/2026
15.90
16.55
15.66
16.00
-0.37%
309,932
08/14/2026
16.24
16.44
15.48
16.06
-1.11%
210,184
08/13/2026
16.57
16.90
15.84
16.24
-6.13%
328,765
08/12/2026
17.20
17.40
16.75
17.30
+1.76%
196,607
08/12/2026
-$0.13 Earnings
08/11/2026
17.06
17.45
16.77
17.00
+1.01%
114,692
08/10/2026
16.23
16.92
16.19
16.83
+4.73%
315,929
08/07/2026
15.81
16.70
15.60
16.07
+4.15%
411,357
08/06/2026
15.81
16.67
14.80
15.43
-4.28%
146,196
08/05/2026
14.95
16.37
14.95
16.12
+10.11%
309,475
08/04/2026
15.00
15.20
14.42
14.64
-1.28%
102,470
08/03/2026
14.57
15.09
14.27
14.83
+3.20%
70,131
07/31/2026
14.36
14.48
13.43
14.37
+0.84%
97,321
07/30/2026
13.54
14.28
13.18
14.25
+4.63%
183,786
07/29/2026
13.87
14.09
13.10
13.62
-2.51%
171,822
07/28/2026
15.00
15.00
13.37
13.97
-6.74%
132,999
07/27/2026
14.48
15.19
14.10
14.98
+4.10%
143,291
07/24/2026
14.31
14.92
14.06
14.39
+0.21%
361,177
07/23/2026
15.03
15.07
14.09
14.36
-4.01%
104,421
07/22/2026
14.18
15.20
13.66
14.96
+5.65%
281,938
07/21/2026
13.43
14.25
13.18
14.16
+7.11%
54,362
07/20/2026
13.22
13.27
12.91
13.22
+1.93%
42,571
07/17/2026
13.24
13.29
12.90
12.97
-1.59%
56,307
07/16/2026
13.00
13.27
12.93
13.18
-0.45%
74,497
07/15/2026
13.05
13.50
12.92
13.24
+2.16%
146,506
07/14/2026
13.20
13.25
12.95
12.96
-1.52%
55,694
07/13/2026
13.19
13.80
12.98
13.16
+0.53%
69,442
07/10/2026
12.82
13.38
12.51
13.09
+1.47%
70,562
07/09/2026
12.63
13.81
12.58
12.90
+2.95%
230,428
07/08/2026
13.49
13.61
12.52
12.53
-8.81%
169,544
07/07/2026
14.42
14.99
13.22
13.74
-5.24%
235,522
07/06/2026
14.57
14.87
14.23
14.50
-0.62%
165,317
07/02/2026
13.64
14.88
13.61
14.59
+6.81%
204,823
07/01/2026
13.52
14.64
13.35
13.66
+3.33%
185,629
06/30/2026
13.35
13.91
13.13
13.22
-1.49%
177,319
06/29/2026
13.60
13.78
13.20
13.42
0.00%
53,643
06/26/2026
13.28
14.03
12.96
13.42
+0.98%
135,469
06/25/2026
12.90
13.50
12.69
13.29
+4.07%
67,031
06/24/2026
13.00
13.00
12.56
12.77
-2.52%
216,880
06/23/2026
13.73
13.88
13.02
13.10
-5.62%
126,423
06/22/2026
13.55
14.08
13.03
13.88
+1.39%
120,264
06/18/2026
14.08
14.09
12.91
13.69
-2.14%
262,635
06/17/2026
14.64
14.80
13.80
13.99
-4.31%
349,129
06/16/2026
15.05
15.63
14.42
14.62
-2.73%
203,813
06/15/2026
15.32
15.83
14.91
15.03
+0.20%
146,507
06/12/2026
14.83
15.07
14.35
15.00
+2.53%
179,711
06/11/2026
13.79
14.63
13.79
14.63
+4.80%
200,164
06/10/2026
14.25
14.50
13.80
13.96
-3.72%
428,913
06/09/2026
14.79
15.45
14.29
14.50
-1.96%
437,581
06/08/2026
14.34
14.97
14.00
14.79
+5.64%
534,301
06/05/2026
15.41
15.41
13.75
14.00
-18.37%
1,062,238
06/04/2026
15.00
17.15
14.00
17.15
0.00%
2,380,846