SSRM
SSR MINING (SSRM)
NASDAQ
$27.28+$0.30 (+1.11%)
Price as of Nov 13, 2026 12:42 PM EST
  • $5.4B
    Market Cap
  • 27.44%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -23.87%
    Low Price$26.13
    High Price$31.81
  • 3 Months
    -16.96%
    Low Price$26.13
    High Price$39.17
  • 1 Year
    +27.44%
    Low Price$19.96
    High Price$39.17
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$0.03 Dividend
11/12/2026
26.94
27.36
26.52
26.95
-3.88%
2,082,919
11/11/2026
28.46
28.48
27.82
28.04
-0.46%
1,828,655
11/10/2026
28.30
29.00
27.93
28.17
-4.94%
2,865,019
11/09/2026
29.23
30.07
29.01
29.63
+4.53%
2,018,285
11/06/2026
27.47
28.47
27.14
28.35
+1.65%
2,824,519
11/05/2026
28.93
29.17
26.61
27.89
-0.82%
3,171,401
11/04/2026
25.95
28.62
25.55
28.12
+7.61%
6,279,365
11/03/2026
26.87
26.88
25.83
26.13
-2.17%
1,970,882
11/03/2026
$0.64 Earnings
11/02/2026
27.24
27.60
26.69
26.71
+0.98%
2,522,336
10/30/2026
26.97
27.00
25.89
26.45
-6.33%
2,786,599
10/29/2026
28.79
29.02
28.07
28.24
-4.75%
1,907,654
10/28/2026
29.06
29.66
28.72
29.65
+1.44%
1,857,269
10/27/2026
28.46
29.27
28.15
29.23
+3.10%
1,812,106
10/26/2026
28.48
28.69
27.71
28.35
0.00%
1,580,024
10/23/2026
28.93
29.12
27.93
28.35
-2.81%
2,050,750
10/22/2026
30.04
30.07
29.03
29.17
-7.18%
2,558,027
10/21/2026
31.55
31.62
30.87
31.43
+0.61%
1,959,293
10/20/2026
31.13
32.22
30.77
31.24
-0.70%
1,400,003
10/19/2026
31.60
31.97
31.37
31.45
-1.13%
1,382,712
10/16/2026
31.58
32.30
31.32
31.81
+0.31%
2,336,605
10/15/2026
31.27
31.73
30.41
31.71
+3.42%
2,545,104
10/14/2026
31.96
32.42
30.08
30.67
-7.25%
4,192,444
10/13/2026
35.47
35.47
32.34
33.06
-6.60%
3,897,809
10/12/2026
34.92
35.62
34.77
35.40
-0.20%
1,219,877
10/09/2026
34.52
35.71
34.34
35.47
+5.62%
2,097,007
10/08/2026
32.49
33.83
32.49
33.58
+2.66%
1,889,910
10/07/2026
32.76
33.21
32.36
32.71
-4.46%
2,170,066
10/06/2026
34.14
34.70
33.28
34.24
+1.09%
2,381,556
10/05/2026
33.43
34.10
32.85
33.87
+1.92%
2,085,672
10/02/2026
33.96
34.17
33.05
33.23
-0.45%
2,152,257
10/01/2026
33.26
33.98
32.81
33.38
+0.30%
2,369,248
09/30/2026
34.39
34.40
33.12
33.28
-1.83%
2,232,847
09/29/2026
33.95
34.33
33.44
33.90
+0.30%
1,696,304
09/28/2026
33.60
34.56
33.41
33.80
-5.16%
2,093,916
09/25/2026
35.75
35.84
34.71
35.64
-0.39%
1,745,783
09/24/2026
35.66
35.89
34.80
35.78
-1.32%
1,915,688
09/23/2026
37.06
37.27
36.11
36.26
-5.22%
3,196,743
09/22/2026
36.48
38.63
36.20
38.26
+4.62%
3,120,533
09/21/2026
36.62
36.62
35.78
36.57
+0.77%
2,476,325
09/18/2026
36.38
36.40
35.71
36.29
+0.51%
4,773,144
09/17/2026
36.77
36.90
35.85
36.10
+2.63%
1,624,116
09/16/2026
35.79
36.14
34.47
35.18
-0.06%
3,147,731
09/15/2026
35.07
35.26
34.11
35.20
+1.24%
1,584,771
09/14/2026
34.87
35.27
34.32
34.77
-3.95%
2,588,724
09/11/2026
36.76
37.38
35.92
36.20
+0.08%
1,716,928
09/10/2026
36.00
36.69
35.71
36.17
-3.70%
1,746,767
09/09/2026
37.65
38.20
36.83
37.56
+1.79%
1,783,033
09/08/2026
37.00
37.37
36.73
36.90
-0.57%
1,837,931
09/04/2026
37.62
38.29
37.11
37.11
-4.47%
2,571,382
09/03/2026
39.40
39.40
38.25
38.85
+3.02%
2,314,456
09/02/2026
36.93
37.87
36.82
37.71
+5.36%
2,170,514
09/01/2026
36.06
37.81
35.65
35.79
-4.73%
3,989,242
08/31/2026
37.13
37.63
36.50
37.57
+0.86%
2,877,268
08/28/2026
39.22
39.35
36.82
37.25
-4.41%
2,130,245
08/27/2026
37.82
39.00
37.73
38.97
+2.42%
1,683,662
08/26/2026
38.37
38.77
37.97
38.05
-2.86%
1,941,341
08/25/2026
37.70
39.38
37.43
39.17
+1.55%
2,738,695
08/24/2026
38.28
38.76
37.48
38.57
+2.22%
2,570,014
08/21/2026
38.36
38.36
36.77
37.73
+2.55%
4,121,720
08/20/2026
35.04
36.93
34.96
36.79
+4.10%
3,845,334
08/19/2026
33.72
35.40
33.58
35.34
+11.64%
3,708,686
08/18/2026
32.22
32.61
31.47
31.65
-3.33%
1,664,666
08/17/2026
32.27
33.19
32.14
32.74
+1.83%
1,847,135
08/14/2026
32.01
32.71
31.87
32.15
+1.23%
1,716,135
08/14/2026
$0.03 Dividend
08/13/2026
32.07
32.08
31.29
31.76
-2.12%
2,600,695
08/12/2026
33.01
33.01
32.10
32.45
+1.72%
2,274,260
08/11/2026
31.23
31.93
31.20
31.90
+1.82%
2,073,060
08/10/2026
31.60
31.70
30.89
31.34
-1.20%
3,725,532
08/07/2026
30.14
31.71
30.14
31.71
+10.46%
4,286,828
08/06/2026
28.28
29.72
28.16
28.71
-0.79%
2,917,172
08/05/2026
27.26
29.40
27.24
28.94
+9.10%
5,664,654
08/04/2026
27.79
27.94
26.48
26.53
-1.52%
4,766,850
08/04/2026
$0.66 Earnings
08/03/2026
25.34
27.04
25.27
26.93
+5.35%
3,417,655
07/31/2026
25.90
26.19
24.93
25.57
-3.97%
2,173,055
07/30/2026
25.85
26.66
25.40
26.63
+6.68%
3,663,399
07/29/2026
25.19
25.67
24.12
24.96
-1.57%
4,047,956
07/28/2026
25.81
25.82
24.69
25.36
-3.35%
2,857,061
07/27/2026
26.89
27.20
25.85
26.24
-2.12%
3,326,279
07/24/2026
27.46
27.63
26.76
26.80
-1.25%
2,716,503
07/23/2026
27.24
27.63
26.42
27.14
-3.13%
1,905,860
07/22/2026
27.67
28.68
27.67
28.02
+3.20%
2,570,640
07/21/2026
25.73
27.24
25.59
27.15
+8.62%
3,459,130
07/20/2026
25.28
25.73
24.86
25.00
-2.03%
2,976,865
07/17/2026
25.36
26.03
24.96
25.52
-1.24%
3,746,806
07/16/2026
26.42
26.65
25.62
25.84
-4.99%
2,799,864
07/15/2026
27.48
28.03
26.38
27.19
-2.01%
2,986,958
07/14/2026
28.94
29.22
27.69
27.75
-0.29%
3,037,712
07/13/2026
28.01
28.49
27.31
27.83
-2.41%
2,190,574
07/10/2026
28.66
29.05
28.12
28.52
-1.96%
2,513,751
07/09/2026
28.78
29.41
28.54
29.09
+3.37%
2,266,189
07/08/2026
28.99
29.63
26.98
28.14
-5.72%
3,435,921
07/07/2026
30.34
30.79
29.44
29.85
-2.38%
3,197,831
07/06/2026
31.38
31.63
29.98
30.58
+0.07%
2,587,527
07/02/2026
29.72
30.87
29.55
30.56
+6.21%
4,107,888
07/01/2026
28.04
29.94
27.94
28.77
+1.94%
3,554,931
06/30/2026
28.42
28.44
27.18
28.22
-0.33%
3,087,666