SSR Mining Inc. - Common Stock (SSRM)
8.0300
-0.1300 (-1.59%)
SSR Mining Inc. is a precious metals mining company focused on the acquisition, exploration, development, and operation of mining properties
The company primarily targets gold and silver resources, utilizing advanced technologies and sustainable practices to enhance its operations and minimize environmental impact. With a portfolio of mines and projects in various stages of development, SSR Mining aims to generate consistent and reliable growth in precious metal production while also engaging in community partnerships and stewardship initiatives to promote responsible mining practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.14 | 8.17 | 7.97 | 8.03 | 3,235,793 | 8.03 |
| 1/30/2025 | 8.00 | 8.31 | 7.98 | 8.16 | 2,335,219 | 8.16 |
| 1/29/2025 | 7.66 | 7.99 | 7.64 | 7.82 | 1,989,362 | 7.82 |
| 1/28/2025 | 7.67 | 7.75 | 7.55 | 7.65 | 1,847,210 | 7.65 |
| 1/27/2025 | 7.86 | 7.89 | 7.57 | 7.61 | 1,629,819 | 7.61 |
| 1/24/2025 | 8.02 | 8.15 | 7.91 | 8.02 | 2,049,389 | 8.02 |
| 1/23/2025 | 7.67 | 7.91 | 7.66 | 7.87 | 2,131,671 | 7.87 |
| 1/22/2025 | 7.89 | 8.01 | 7.75 | 7.80 | 2,353,696 | 7.80 |
| 1/21/2025 | 7.69 | 7.96 | 7.69 | 7.84 | 1,758,878 | 7.84 |
| 1/17/2025 | 7.65 | 7.74 | 7.58 | 7.62 | 2,915,218 | 7.62 |
| 1/16/2025 | 7.48 | 7.79 | 7.42 | 7.69 | 3,116,752 | 7.69 |
| 1/15/2025 | 7.54 | 7.54 | 7.22 | 7.40 | 1,596,942 | 7.40 |
| 1/14/2025 | 7.05 | 7.43 | 7.03 | 7.38 | 2,053,567 | 7.38 |
| 1/13/2025 | 7.32 | 7.32 | 7.04 | 7.05 | 2,154,448 | 7.05 |
| 1/10/2025 | 7.56 | 7.65 | 7.39 | 7.42 | 2,948,329 | 7.42 |
| 1/08/2025 | 7.19 | 7.50 | 7.12 | 7.49 | 2,876,359 | 7.49 |
| 1/07/2025 | 7.31 | 7.48 | 7.09 | 7.14 | 3,407,167 | 7.14 |
| 1/06/2025 | 7.14 | 7.27 | 7.04 | 7.15 | 3,622,441 | 7.15 |
| 1/03/2025 | 7.19 | 7.20 | 7.08 | 7.12 | 1,763,062 | 7.12 |
| 1/02/2025 | 7.04 | 7.31 | 7.00 | 7.18 | 2,911,344 | 7.18 |
| 12/31/2024 | 6.86 | 0.00 | 6.96 | 6.96 | 0 | 6.96 |
| 12/30/2024 | 7.00 | 7.01 | 6.79 | 6.86 | 3,005,510 | 6.86 |
| 12/27/2024 | 6.92 | 7.08 | 6.87 | 7.06 | 2,181,898 | 7.06 |
| 12/26/2024 | 7.15 | 7.15 | 6.97 | 6.99 | 1,682,569 | 6.99 |
| 12/24/2024 | 7.16 | 7.18 | 7.04 | 7.15 | 1,507,191 | 7.15 |
| 12/23/2024 | 6.91 | 7.13 | 6.87 | 7.12 | 3,004,698 | 7.12 |
| 12/20/2024 | 6.90 | 7.16 | 6.84 | 6.95 | 6,609,887 | 6.95 |
| 12/19/2024 | 6.99 | 7.07 | 6.85 | 6.90 | 3,507,402 | 6.90 |
| 12/18/2024 | 7.23 | 7.34 | 6.87 | 6.92 | 4,584,487 | 6.92 |
| 12/17/2024 | 7.32 | 7.37 | 7.20 | 7.25 | 3,026,660 | 7.25 |
| 12/16/2024 | 7.48 | 7.48 | 7.17 | 7.41 | 2,982,909 | 7.41 |
| 12/13/2024 | 7.53 | 7.63 | 7.26 | 7.44 | 3,450,230 | 7.44 |
| 12/12/2024 | 7.95 | 8.06 | 7.64 | 7.66 | 2,646,721 | 7.66 |
| 12/11/2024 | 7.63 | 8.33 | 7.61 | 8.12 | 4,826,704 | 8.12 |
| 12/10/2024 | 7.23 | 7.71 | 7.18 | 7.54 | 4,158,572 | 7.54 |
| 12/09/2024 | 6.54 | 7.32 | 6.52 | 7.14 | 4,500,676 | 7.14 |
| 12/06/2024 | 6.13 | 6.57 | 6.03 | 6.35 | 3,089,391 | 6.35 |
| 12/05/2024 | 6.05 | 6.13 | 6.00 | 6.09 | 1,410,641 | 6.09 |
| 12/04/2024 | 5.98 | 6.04 | 5.92 | 6.02 | 2,106,643 | 6.02 |
| 12/03/2024 | 5.75 | 6.05 | 5.75 | 6.00 | 1,380,054 | 6.00 |
| 12/02/2024 | 5.78 | 5.79 | 5.67 | 5.70 | 1,047,273 | 5.70 |
| 11/29/2024 | 5.86 | 5.90 | 5.79 | 5.81 | 505,323 | 5.81 |
| 11/27/2024 | 5.78 | 5.85 | 5.74 | 5.76 | 1,052,089 | 5.76 |
| 11/26/2024 | 5.76 | 5.76 | 5.65 | 5.70 | 932,865 | 5.70 |
| 11/25/2024 | 5.73 | 5.85 | 5.65 | 5.76 | 1,451,836 | 5.76 |
| 11/22/2024 | 6.01 | 6.01 | 5.90 | 5.91 | 1,264,023 | 5.91 |
| 11/21/2024 | 5.80 | 6.01 | 5.72 | 5.99 | 1,743,160 | 5.99 |
| 11/20/2024 | 5.74 | 5.78 | 5.67 | 5.73 | 1,182,487 | 5.73 |
| 11/19/2024 | 5.68 | 5.82 | 5.58 | 5.80 | 1,280,593 | 5.80 |
| 11/18/2024 | 5.67 | 5.80 | 5.59 | 5.63 | 2,955,510 | 5.63 |
| 11/15/2024 | 5.60 | 5.70 | 5.50 | 5.51 | 2,012,570 | 5.51 |
| 11/14/2024 | 5.26 | 5.55 | 5.26 | 5.51 | 5,109,753 | 5.51 |
| 11/13/2024 | 5.43 | 5.49 | 5.32 | 5.37 | 2,119,556 | 5.37 |
| 11/12/2024 | 5.43 | 5.52 | 5.24 | 5.32 | 2,186,665 | 5.32 |
| 11/11/2024 | 5.43 | 5.58 | 5.42 | 5.52 | 2,839,473 | 5.52 |
| 11/08/2024 | 5.21 | 5.70 | 5.21 | 5.70 | 4,027,728 | 5.70 |
| 11/07/2024 | 5.99 | 5.99 | 5.06 | 5.28 | 6,776,584 | 5.28 |
| 11/06/2024 | 5.87 | 6.21 | 5.78 | 6.14 | 2,818,119 | 6.14 |
| 11/05/2024 | 6.16 | 6.22 | 6.01 | 6.06 | 1,310,391 | 6.06 |
| 11/04/2024 | 6.18 | 6.26 | 6.08 | 6.09 | 1,290,986 | 6.09 |
| 11/01/2024 | 6.23 | 6.26 | 6.12 | 6.14 | 2,208,128 | 6.14 |