SSR Mining Inc. SSRM.TO
38.71 CAD +0.26 (+0.68%)
As ofNov 13, 2026, 4:00 PM EST
38.17 Day range 39.42
28.19 52-week range 54.15
- YTD
- +28.65%
- 1 year
- +30.29%
SSRM.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.44 | 39.42 | 38.17 | 38.71 | +0.26 | +0.68% | 331,819 |
| Nov 12, 2026 | 38.57 | 39.05 | 37.89 | 38.45 | -1.50 | -3.75% | 247,200 |
| Nov 11, 2026 | 40.48 | 40.61 | 39.72 | 39.95 | -0.12 | -0.30% | 242,400 |
| Nov 10, 2026 | 40.41 | 41.14 | 39.71 | 40.07 | -1.82 | -4.34% | 493,700 |
| Nov 9, 2026 | 41.26 | 42.50 | 41.04 | 41.89 | +1.79 | +4.46% | 316,300 |
| Nov 6, 2026 | 38.99 | 40.28 | 38.79 | 40.10 | +0.96 | +2.45% | 259,700 |
| Nov 5, 2026 | 40.37 | 40.69 | 37.26 | 39.14 | -0.14 | -0.36% | 652,500 |
| Nov 4, 2026 | 35.97 | 39.97 | 35.78 | 39.28 | +2.72 | +7.44% | 911,000 |
| Nov 3, 2026 | 37.45 | 37.45 | 36.23 | 36.56 | -0.89 | -2.38% | 416,800 |
| Nov 2, 2026 | 38.06 | 38.56 | 37.40 | 37.45 | +0.44 | +1.19% | 513,000 |
| Oct 30, 2026 | 37.81 | 37.82 | 36.18 | 37.01 | -2.54 | -6.42% | 398,100 |
| Oct 29, 2026 | 40.46 | 40.62 | 39.31 | 39.55 | -1.90 | -4.58% | 323,300 |
| Oct 28, 2026 | 40.85 | 41.54 | 40.41 | 41.45 | +0.32 | +0.78% | 333,600 |
| Oct 27, 2026 | 39.97 | 41.17 | 39.55 | 41.13 | +1.31 | +3.29% | 198,000 |
| Oct 26, 2026 | 40.00 | 40.29 | 39.00 | 39.82 | +0.07 | +0.18% | 189,500 |
| Oct 23, 2026 | 40.63 | 40.72 | 39.12 | 39.75 | -1.18 | -2.88% | 261,000 |
| Oct 22, 2026 | 42.30 | 42.32 | 40.71 | 40.93 | -3.27 | -7.40% | 355,500 |
| Oct 21, 2026 | 44.28 | 44.38 | 43.45 | 44.20 | +0.25 | +0.57% | 229,500 |
| Oct 20, 2026 | 43.77 | 45.28 | 43.44 | 43.95 | -0.46 | -1.04% | 291,100 |
| Oct 19, 2026 | 44.76 | 45.14 | 44.23 | 44.41 | -0.65 | -1.44% | 328,400 |
| Oct 16, 2026 | 44.86 | 45.69 | 44.57 | 45.06 | +0.05 | +0.11% | 651,600 |
| Oct 15, 2026 | 44.26 | 45.07 | 43.24 | 45.01 | +1.35 | +3.09% | 417,900 |
| Oct 14, 2026 | 45.53 | 46.36 | 43.02 | 43.66 | -3.39 | -7.21% | 694,600 |
| Oct 13, 2026 | 50.31 | 50.60 | 46.04 | 47.05 | -3.59 | -7.09% | 753,200 |
| Oct 9, 2026 | 49.08 | 51.01 | 49.08 | 50.64 | +2.88 | +6.03% | 473,600 |
| Oct 8, 2026 | 46.30 | 48.14 | 46.30 | 47.76 | +1.05 | +2.25% | 319,200 |
| Oct 7, 2026 | 46.96 | 47.37 | 46.21 | 46.71 | -1.97 | -4.05% | 216,800 |
| Oct 6, 2026 | 48.66 | 49.35 | 47.48 | 48.68 | +0.36 | +0.75% | 320,100 |
| Oct 5, 2026 | 47.63 | 48.65 | 46.88 | 48.32 | +0.89 | +1.88% | 292,900 |
| Oct 2, 2026 | 48.34 | 48.65 | 47.16 | 47.43 | -0.02 | -0.04% | 237,500 |
| Oct 1, 2026 | 47.20 | 48.40 | 46.90 | 47.45 | +0.01 | +0.02% | 316,000 |
| Sep 30, 2026 | 48.45 | 48.70 | 47.16 | 47.44 | -0.73 | -1.52% | 369,600 |
| Sep 29, 2026 | 48.19 | 48.73 | 47.53 | 48.17 | +0.22 | +0.46% | 279,100 |
| Sep 28, 2026 | 47.84 | 49.02 | 47.36 | 47.95 | -2.58 | -5.11% | 355,400 |
| Sep 25, 2026 | 50.50 | 50.72 | 49.20 | 50.53 | -0.10 | -0.20% | 277,000 |
| Sep 24, 2026 | 50.65 | 50.78 | 49.30 | 50.63 | -0.52 | -1.02% | 320,100 |
| Sep 23, 2026 | 52.17 | 52.48 | 50.97 | 51.15 | -2.73 | -5.07% | 345,700 |
| Sep 22, 2026 | 51.38 | 54.36 | 51.38 | 53.88 | +2.54 | +4.95% | 363,100 |
| Sep 21, 2026 | 51.10 | 51.41 | 50.22 | 51.34 | +0.59 | +1.16% | 461,100 |
| Sep 18, 2026 | 50.99 | 50.99 | 50.10 | 50.75 | +0.13 | +0.26% | 2,037,600 |
| Sep 17, 2026 | 51.42 | 51.55 | 50.19 | 50.62 | +1.39 | +2.82% | 280,600 |
| Sep 16, 2026 | 50.33 | 50.39 | 48.31 | 49.23 | +0.25 | +0.51% | 503,300 |
| Sep 15, 2026 | 48.53 | 49.13 | 47.55 | 48.98 | +0.56 | +1.16% | 264,600 |
| Sep 14, 2026 | 48.94 | 49.08 | 47.85 | 48.42 | -1.85 | -3.68% | 366,600 |
| Sep 11, 2026 | 51.37 | 51.89 | 49.86 | 50.27 | +0.14 | +0.28% | 326,300 |
| Sep 10, 2026 | 50.00 | 50.76 | 49.48 | 50.13 | -1.84 | -3.54% | 366,300 |
| Sep 9, 2026 | 51.98 | 52.64 | 50.95 | 51.97 | +1.00 | +1.96% | 349,100 |
| Sep 8, 2026 | 51.08 | 51.54 | 50.69 | 50.97 | -0.49 | -0.95% | 334,900 |
| Sep 4, 2026 | 52.06 | 52.88 | 51.39 | 51.46 | -2.14 | -3.99% | 296,200 |
| Sep 3, 2026 | 54.45 | 54.45 | 52.80 | 53.60 | +1.38 | +2.64% | 309,200 |
| Sep 2, 2026 | 51.24 | 52.66 | 51.15 | 52.22 | +2.46 | +4.94% | 378,000 |
| Sep 1, 2026 | 49.97 | 52.53 | 49.60 | 49.76 | -2.33 | -4.47% | 534,700 |
| Aug 31, 2026 | 51.41 | 52.20 | 50.67 | 52.09 | +0.22 | +0.42% | 691,500 |
| Aug 28, 2026 | 54.22 | 54.24 | 51.28 | 51.87 | -2.16 | -4.00% | 504,400 |
| Aug 27, 2026 | 52.61 | 54.07 | 52.38 | 54.03 | +1.18 | +2.23% | 336,900 |
| Aug 26, 2026 | 53.03 | 53.88 | 52.78 | 52.85 | -1.30 | -2.40% | 348,000 |
| Aug 25, 2026 | 52.24 | 54.50 | 51.80 | 54.15 | +0.68 | +1.27% | 362,500 |
| Aug 24, 2026 | 52.90 | 53.65 | 51.95 | 53.47 | +1.45 | +2.79% | 504,800 |
| Aug 21, 2026 | 52.50 | 52.61 | 50.72 | 52.02 | +1.18 | +2.32% | 593,200 |
| Aug 20, 2026 | 48.12 | 50.99 | 48.12 | 50.84 | +1.99 | +4.07% | 504,000 |
| Aug 19, 2026 | 46.44 | 48.93 | 46.44 | 48.85 | +4.82 | +10.95% | 699,500 |
| Aug 18, 2026 | 44.67 | 45.26 | 43.75 | 44.03 | -1.40 | -3.08% | 321,200 |
| Aug 17, 2026 | 44.97 | 46.07 | 44.62 | 45.43 | +0.74 | +1.66% | 184,900 |
| Aug 14, 2026 | 44.77 | 45.41 | 44.29 | 44.69 | +0.34 | +0.77% | 208,500 |
64 days, newest first. Daily bars as drawn on the SSRM.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.