SSRM
SSR MINING (SSRM)
NASDAQ
$27.02+$1.40 (+5.46%)
Price as of Aug 03, 2026 5:08 PM EDT
  • $5.3B
    Market Cap
  • 112.26%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -9.41%
    Low Price$25.01
    High Price$30.64
  • 3 Months
    -11.07%
    Low Price$24.56
    High Price$35.74
  • 1 Year
    +112.26%
    Low Price$12.57
    High Price$35.74
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
25.95
26.24
24.98
25.62
-3.97%
2,173,055
07/30/2026
25.90
26.71
25.45
26.68
+6.68%
3,663,399
07/29/2026
25.24
25.72
24.17
25.01
-1.57%
4,047,956
07/28/2026
25.87
25.87
24.74
25.41
-3.35%
2,857,061
07/27/2026
26.95
27.26
25.90
26.29
-2.12%
3,326,279
07/24/2026
27.52
27.69
26.82
26.86
-1.25%
2,716,503
07/23/2026
27.30
27.69
26.47
27.20
-3.13%
1,905,860
07/22/2026
27.73
28.74
27.73
28.08
+3.20%
2,570,640
07/21/2026
25.78
27.30
25.64
27.21
+8.62%
3,459,130
07/20/2026
25.33
25.78
24.91
25.05
-2.03%
2,976,865
07/17/2026
25.41
26.09
25.01
25.57
-1.24%
3,746,806
07/16/2026
26.47
26.70
25.67
25.89
-4.99%
2,799,864
07/15/2026
27.54
28.09
26.43
27.25
-2.01%
2,986,958
07/14/2026
29.00
29.29
27.75
27.81
-0.29%
3,037,712
07/13/2026
28.07
28.55
27.37
27.89
-2.41%
2,190,574
07/10/2026
28.72
29.11
28.18
28.58
-1.96%
2,513,751
07/09/2026
28.84
29.48
28.60
29.15
+3.37%
2,266,189
07/08/2026
29.05
29.69
27.04
28.20
-5.72%
3,435,921
07/07/2026
30.40
30.85
29.50
29.91
-2.38%
3,197,831
07/06/2026
31.44
31.69
30.04
30.64
+0.07%
2,587,527
07/02/2026
29.78
30.94
29.61
30.62
+6.21%
4,107,888
07/01/2026
28.10
30.01
28.00
28.83
+1.94%
3,554,931
06/30/2026
28.48
28.50
27.24
28.28
-0.33%
3,087,666
06/29/2026
28.63
28.93
27.85
28.38
-3.42%
3,332,096
06/26/2026
28.80
29.81
28.77
29.38
+3.23%
11,928,662
06/25/2026
29.37
29.86
28.34
28.46
+0.39%
3,060,260
06/24/2026
28.00
28.97
27.81
28.35
-3.11%
3,057,793
06/23/2026
29.11
29.77
28.73
29.26
-4.75%
3,116,736
06/22/2026
30.00
31.10
29.94
30.72
-0.74%
2,706,040
06/18/2026
31.80
32.98
30.68
30.95
-2.58%
4,444,681
06/17/2026
31.83
33.84
31.71
31.77
-0.19%
6,078,105
06/16/2026
30.54
32.09
30.11
31.83
+9.99%
4,016,647
06/15/2026
29.40
30.03
28.65
28.94
+6.28%
3,242,123
06/12/2026
26.63
27.40
26.09
27.23
+3.46%
2,742,103
06/11/2026
24.64
26.34
24.40
26.32
+7.17%
2,785,020
06/10/2026
25.00
25.46
24.45
24.56
-4.51%
2,593,783
06/09/2026
26.87
26.88
24.61
25.72
-3.34%
3,204,401
06/08/2026
27.01
27.24
26.42
26.61
-0.45%
2,158,698
06/05/2026
28.46
28.48
26.59
26.73
-9.27%
2,973,279
06/04/2026
29.37
30.18
29.27
29.46
+1.97%
1,601,612
06/03/2026
29.54
30.02
28.86
28.89
-3.09%
2,900,915
06/02/2026
29.91
30.34
29.36
29.81
-0.03%
2,224,324
06/01/2026
30.32
30.46
28.98
29.82
-4.48%
3,029,365
05/29/2026
30.08
31.39
29.82
31.22
+3.55%
2,476,223
05/28/2026
29.38
30.52
28.68
30.15
+1.48%
2,036,933
05/27/2026
29.99
30.57
29.67
29.71
-3.88%
1,658,797
05/26/2026
30.87
31.49
30.43
30.91
+4.00%
1,797,193
05/22/2026
30.06
30.29
29.22
29.72
-1.75%
1,782,268
05/21/2026
29.92
30.83
29.66
30.25
-1.59%
2,257,338
05/20/2026
30.20
30.97
29.60
30.74
+3.82%
2,179,728
05/19/2026
29.95
30.28
29.10
29.61
-3.61%
3,101,917
05/18/2026
31.92
32.27
30.55
30.72
-2.13%
2,271,407
05/15/2026
32.04
32.33
30.91
31.39
-8.35%
4,376,873
05/14/2026
34.87
34.89
33.44
34.25
-1.44%
2,069,441
05/13/2026
35.30
35.78
34.44
34.75
-2.77%
2,459,135
05/12/2026
33.58
35.98
33.40
35.74
+2.88%
4,021,101
05/11/2026
34.21
36.28
33.79
34.74
+1.58%
4,259,120
05/08/2026
32.96
34.55
32.90
34.20
+4.56%
2,726,920
05/07/2026
33.87
34.66
32.59
32.71
+0.28%
5,126,494
05/06/2026
32.41
34.15
31.80
32.62
+15.47%
5,422,033
05/05/2026
29.01
29.19
28.14
28.25
-0.32%
2,320,903
05/05/2026
$1.15 Earnings
05/04/2026
29.01
29.37
28.28
28.34
-2.91%
3,194,212
05/01/2026
28.56
29.60
28.49
29.19
+1.32%
3,018,243
04/30/2026
29.22
29.50
28.38
28.81
+2.27%
5,154,652
04/29/2026
28.88
28.88
28.07
28.17
-3.63%
2,997,491
04/28/2026
29.91
30.04
28.80
29.23
-4.94%
3,276,070
04/27/2026
30.55
30.95
29.96
30.75
+0.65%
1,900,995
04/24/2026
29.95
30.58
29.42
30.55
+2.35%
1,686,455
04/23/2026
30.35
30.55
29.06
29.85
-2.45%
2,730,929
04/22/2026
30.73
31.01
30.25
30.60
+2.44%
1,545,351
04/21/2026
31.55
31.73
29.86
29.87
-6.42%
2,615,085
04/20/2026
31.59
32.10
30.85
31.92
+0.54%
2,196,726
04/17/2026
31.82
32.50
31.66
31.75
+1.93%
2,543,747
04/16/2026
31.33
31.83
31.05
31.15
-0.03%
1,978,155
04/15/2026
32.54
32.71
31.13
31.16
-5.12%
2,967,413
04/14/2026
32.54
32.91
31.89
32.84
+2.43%
2,942,733
04/13/2026
32.52
32.74
31.71
32.06
-3.23%
2,960,997
04/10/2026
33.64
34.51
32.83
33.13
-0.84%
4,529,890
04/09/2026
35.20
36.52
32.83
33.41
-4.76%
4,775,456
04/08/2026
35.15
35.56
33.89
35.08
+7.64%
6,713,102
04/07/2026
31.99
32.61
31.22
32.59
+2.28%
4,373,510
04/06/2026
31.48
32.57
31.42
31.87
+0.90%
3,939,860
04/02/2026
29.70
31.92
29.40
31.58
+0.25%
6,222,944
04/01/2026
30.17
32.75
29.62
31.50
+7.14%
7,155,938
03/31/2026
27.00
29.47
27.00
29.40
+12.17%
5,841,115
03/30/2026
26.73
27.00
25.74
26.21
-0.91%
3,154,555
03/27/2026
25.14
27.02
24.89
26.45
+7.26%
4,176,690
03/26/2026
25.11
26.46
24.64
24.66
-5.44%
3,060,814
03/25/2026
25.95
26.77
25.62
26.08
+6.71%
4,983,181
03/24/2026
23.86
24.75
23.55
24.44
+0.70%
2,149,893
03/23/2026
23.39
24.93
23.30
24.27
+5.57%
4,558,333
03/20/2026
24.12
24.16
22.56
22.99
-4.57%
6,400,713
03/19/2026
24.03
24.43
22.92
24.09
-6.59%
5,511,227
03/18/2026
27.31
27.34
25.66
25.79
-8.74%
4,320,074
03/17/2026
28.71
29.03
27.96
28.26
-0.49%
2,591,897
03/16/2026
28.05
29.14
27.53
28.40
+0.78%
3,143,041
03/13/2026
29.24
29.35
27.93
28.18
-4.38%
3,330,122
03/12/2026
31.02
31.04
29.44
29.47
-2.80%
2,439,721
03/11/2026
29.90
30.32
28.81
30.32
-2.00%
3,210,448