SSRM
SSR MINING (SSRM)
NASDAQ
$37.65-$0.12 (-0.32%)
Price as of Aug 21, 2026 7:50 PM EDT
  • $7.8B
    Market Cap
  • 120.96%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    +38.94%
    Low Price$24.99
    High Price$37.77
  • 3 Months
    +24.98%
    Low Price$24.54
    High Price$37.77
  • 1 Year
    +120.96%
    Low Price$17.50
    High Price$37.77
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
38.40
38.40
36.82
37.77
+2.55%
4,121,720
08/20/2026
35.08
36.98
35.00
36.83
+4.10%
3,845,334
08/19/2026
33.76
35.44
33.62
35.38
+11.64%
3,708,686
08/18/2026
32.26
32.65
31.51
31.69
-3.33%
1,664,666
08/17/2026
32.31
33.23
32.18
32.78
+1.83%
1,847,135
08/14/2026
32.05
32.75
31.91
32.19
+1.23%
1,716,135
08/14/2026
$0.03 Dividend
08/13/2026
32.11
32.12
31.32
31.80
-2.12%
2,600,695
08/12/2026
33.05
33.05
32.13
32.49
+1.72%
2,274,260
08/11/2026
31.26
31.97
31.24
31.94
+1.82%
2,073,060
08/10/2026
31.64
31.74
30.92
31.37
-1.20%
3,725,532
08/07/2026
30.17
31.75
30.17
31.75
+10.46%
4,286,828
08/06/2026
28.31
29.75
28.20
28.74
-0.79%
2,917,172
08/05/2026
27.29
29.44
27.27
28.97
+9.10%
5,664,654
08/04/2026
27.82
27.97
26.51
26.55
-1.52%
4,766,850
08/04/2026
$0.66 Earnings
08/03/2026
25.37
27.07
25.30
26.96
+5.35%
3,417,655
07/31/2026
25.93
26.22
24.96
25.60
-3.97%
2,173,055
07/30/2026
25.88
26.68
25.43
26.65
+6.68%
3,663,399
07/29/2026
25.22
25.70
24.15
24.99
-1.57%
4,047,956
07/28/2026
25.84
25.85
24.72
25.39
-3.35%
2,857,061
07/27/2026
26.92
27.23
25.88
26.27
-2.12%
3,326,279
07/24/2026
27.49
27.66
26.79
26.83
-1.25%
2,716,503
07/23/2026
27.27
27.66
26.45
27.17
-3.13%
1,905,860
07/22/2026
27.70
28.71
27.70
28.05
+3.20%
2,570,640
07/21/2026
25.76
27.27
25.62
27.18
+8.62%
3,459,130
07/20/2026
25.31
25.76
24.89
25.03
-2.03%
2,976,865
07/17/2026
25.39
26.06
24.99
25.55
-1.24%
3,746,806
07/16/2026
26.45
26.67
25.65
25.87
-4.99%
2,799,864
07/15/2026
27.51
28.06
26.41
27.22
-2.01%
2,986,958
07/14/2026
28.97
29.26
27.72
27.78
-0.29%
3,037,712
07/13/2026
28.04
28.52
27.34
27.86
-2.41%
2,190,574
07/10/2026
28.69
29.08
28.15
28.55
-1.96%
2,513,751
07/09/2026
28.81
29.45
28.57
29.12
+3.37%
2,266,189
07/08/2026
29.02
29.66
27.01
28.17
-5.72%
3,435,921
07/07/2026
30.37
30.82
29.47
29.88
-2.38%
3,197,831
07/06/2026
31.41
31.66
30.01
30.61
+0.07%
2,587,527
07/02/2026
29.75
30.91
29.58
30.59
+6.21%
4,107,888
07/01/2026
28.07
29.98
27.97
28.80
+1.94%
3,554,931
06/30/2026
28.45
28.47
27.21
28.25
-0.33%
3,087,666
06/29/2026
28.60
28.90
27.82
28.35
-3.42%
3,332,096
06/26/2026
28.77
29.78
28.74
29.35
+3.23%
11,928,662
06/25/2026
29.34
29.83
28.31
28.43
+0.39%
3,060,260
06/24/2026
27.97
28.94
27.78
28.32
-3.11%
3,057,793
06/23/2026
29.08
29.74
28.70
29.23
-4.75%
3,116,736
06/22/2026
29.97
31.07
29.91
30.69
-0.74%
2,706,040
06/18/2026
31.77
32.95
30.65
30.92
-2.58%
4,444,681
06/17/2026
31.80
33.80
31.68
31.74
-0.19%
6,078,105
06/16/2026
30.51
32.06
30.08
31.80
+9.99%
4,016,647
06/15/2026
29.37
30.00
28.62
28.91
+6.28%
3,242,123
06/12/2026
26.60
27.37
26.07
27.20
+3.46%
2,742,103
06/11/2026
24.62
26.32
24.37
26.30
+7.17%
2,785,020
06/10/2026
24.98
25.43
24.43
24.54
-4.51%
2,593,783
06/09/2026
26.84
26.86
24.58
25.70
-3.34%
3,204,401
06/08/2026
26.98
27.21
26.40
26.58
-0.45%
2,158,698
06/05/2026
28.43
28.45
26.56
26.70
-9.27%
2,973,279
06/04/2026
29.34
30.15
29.24
29.43
+1.97%
1,601,612
06/03/2026
29.51
29.99
28.83
28.86
-3.09%
2,900,915
06/02/2026
29.88
30.31
29.33
29.78
-0.03%
2,224,324
06/01/2026
30.29
30.43
28.95
29.79
-4.48%
3,029,365
05/29/2026
30.05
31.36
29.79
31.19
+3.55%
2,476,223
05/28/2026
29.35
30.49
28.65
30.12
+1.48%
2,036,933
05/27/2026
29.96
30.54
29.64
29.68
-3.88%
1,658,797
05/26/2026
30.84
31.46
30.40
30.88
+4.00%
1,797,193
05/22/2026
30.03
30.26
29.19
29.69
-1.75%
1,782,268
05/21/2026
29.89
30.80
29.63
30.22
-1.59%
2,257,338
05/20/2026
30.17
30.94
29.57
30.71
+3.82%
2,179,728
05/19/2026
29.92
30.25
29.07
29.58
-3.61%
3,101,917
05/18/2026
31.89
32.24
30.52
30.69
-2.13%
2,271,407
05/15/2026
32.01
32.29
30.88
31.36
-8.35%
4,376,873
05/14/2026
34.84
34.86
33.41
34.22
-1.44%
2,069,441
05/13/2026
35.27
35.75
34.41
34.72
-2.77%
2,459,135
05/12/2026
33.55
35.95
33.37
35.71
+2.88%
4,021,101
05/11/2026
34.18
36.25
33.76
34.71
+1.58%
4,259,120
05/08/2026
32.93
34.52
32.86
34.17
+4.56%
2,726,920
05/07/2026
33.83
34.63
32.56
32.68
+0.28%
5,126,494
05/06/2026
32.38
34.12
31.77
32.59
+15.47%
5,422,033
05/05/2026
28.98
29.16
28.11
28.22
-0.32%
2,320,903
05/05/2026
$1.15 Earnings
05/04/2026
28.98
29.34
28.25
28.31
-2.91%
3,194,212
05/01/2026
28.53
29.57
28.46
29.16
+1.32%
3,018,243
04/30/2026
29.19
29.47
28.35
28.78
+2.27%
5,154,652
04/29/2026
28.85
28.85
28.04
28.14
-3.63%
2,997,491
04/28/2026
29.88
30.01
28.77
29.20
-4.94%
3,276,070
04/27/2026
30.52
30.92
29.93
30.72
+0.65%
1,900,995
04/24/2026
29.92
30.55
29.39
30.52
+2.35%
1,686,455
04/23/2026
30.32
30.52
29.03
29.82
-2.45%
2,730,929
04/22/2026
30.70
30.98
30.22
30.57
+2.44%
1,545,351
04/21/2026
31.52
31.70
29.83
29.84
-6.42%
2,615,085
04/20/2026
31.56
32.06
30.82
31.89
+0.54%
2,196,726
04/17/2026
31.79
32.47
31.63
31.72
+1.93%
2,543,747
04/16/2026
31.30
31.80
31.02
31.12
-0.03%
1,978,155
04/15/2026
32.51
32.68
31.10
31.13
-5.12%
2,967,413
04/14/2026
32.51
32.87
31.86
32.81
+2.43%
2,942,733
04/13/2026
32.48
32.71
31.68
32.03
-3.23%
2,960,997
04/10/2026
33.60
34.48
32.80
33.10
-0.84%
4,529,890
04/09/2026
35.17
36.48
32.80
33.38
-4.76%
4,775,456
04/08/2026
35.11
35.52
33.86
35.05
+7.64%
6,713,102
04/07/2026
31.96
32.58
31.19
32.56
+2.28%
4,373,510
04/06/2026
31.45
32.54
31.39
31.83
+0.90%
3,939,860