SSR Mining Inc (SSRM) Historical Stock Data
22.10 ↓0.10 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSRM is down -0.03% a day on average. There have been 15 days where SSR Mining Inc closed green and 15 days where SSRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 22.60 | 22.10 | ↓$0.50 (-2.21%) | 21.61 | 22.83 | 2.77M |
| 2025-12-16 | 21.85 | 22.20 | ↑$0.36 (1.63%) | 21.71 | 22.44 | 2.22M |
| 2025-12-15 | 22.62 | 21.84 | ↓$0.78 (-3.45%) | 21.46 | 22.71 | 2.15M |
| 2025-12-12 | 23.00 | 22.21 | ↓$0.79 (-3.43%) | 21.33 | 23.15 | 2.99M |
| 2025-12-11 | 21.44 | 22.40 | ↑$0.96 (4.48%) | 21.30 | 22.81 | 2.66M |
| 2025-12-10 | 21.23 | 21.34 | ↑$0.11 (0.52%) | 20.81 | 21.62 | 2.37M |
| 2025-12-09 | 20.95 | 21.40 | ↑$0.45 (2.15%) | 20.95 | 21.98 | 1.87M |
| 2025-12-08 | 21.20 | 21.00 | ↓$0.20 (-0.94%) | 20.83 | 21.55 | 2.25M |
| 2025-12-05 | 21.63 | 20.92 | ↓$0.71 (-3.28%) | 20.76 | 21.80 | 1.58M |
| 2025-12-04 | 21.10 | 21.23 | ↑$0.13 (0.62%) | 21.03 | 21.34 | 2.01M |
| 2025-12-03 | 21.91 | 21.44 | ↓$0.47 (-2.15%) | 21.35 | 22.04 | 2.83M |
| 2025-12-02 | 22.25 | 21.70 | ↓$0.55 (-2.47%) | 21.51 | 22.42 | 2.74M |
| 2025-12-01 | 23.39 | 22.46 | ↓$0.93 (-3.96%) | 22.34 | 23.44 | 3.08M |
| 2025-11-28 | 23.11 | 23.28 | ↑$0.17 (0.74%) | 22.83 | 23.46 | 2.69M |
| 2025-11-26 | 22.01 | 22.63 | ↑$0.63 (2.84%) | 21.88 | 22.65 | 1.75M |
| 2025-11-25 | 21.53 | 21.61 | ↑$0.08 (0.37%) | 21.45 | 21.96 | 1.88M |
| 2025-11-24 | 20.43 | 21.53 | ↑$1.10 (5.38%) | 20.21 | 21.56 | 1.96M |
| 2025-11-21 | 19.93 | 20.17 | ↑$0.24 (1.20%) | 19.80 | 20.51 | 2.66M |
| 2025-11-20 | 21.34 | 20.00 | ↓$1.34 (-6.28%) | 19.97 | 21.94 | 2.21M |
| 2025-11-19 | 21.77 | 21.40 | ↓$0.37 (-1.70%) | 20.91 | 22.09 | 1.67M |
| 2025-11-18 | 21.51 | 21.26 | ↓$0.24 (-1.14%) | 20.84 | 21.65 | 1.50M |
| 2025-11-17 | 21.22 | 21.29 | ↑$0.07 (0.33%) | 21.04 | 21.92 | 2.27M |
| 2025-11-14 | 19.83 | 21.27 | ↑$1.44 (7.26%) | 19.69 | 21.41 | 2.60M |
| 2025-11-13 | 21.76 | 21.19 | ↓$0.57 (-2.62%) | 20.61 | 21.79 | 2.74M |
| 2025-11-12 | 21.23 | 21.63 | ↑$0.40 (1.88%) | 20.57 | 21.86 | 2.76M |
| 2025-11-11 | 20.87 | 20.82 | ↓$0.05 (-0.24%) | 20.61 | 21.11 | 2.21M |
| 2025-11-10 | 21.01 | 20.82 | ↓$0.19 (-0.90%) | 20.61 | 21.37 | 3.01M |
| 2025-11-07 | 19.90 | 19.94 | ↑$0.04 (0.20%) | 19.56 | 20.38 | 3.23M |
| 2025-11-06 | 19.86 | 19.78 | ↓$0.08 (-0.40%) | 19.77 | 20.34 | 2.86M |
| 2025-11-05 | 18.63 | 19.48 | ↑$0.86 (4.59%) | 18.19 | 19.91 | 6.20M |
Create an account or log in to view more rows.
$SSRM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SSRM BULLS ALPHA
BEARS BETA
$SSRM due for a spike!
$SSRM I don't know shit
but I know I'm holdin till I at least triple up
$SSRM nearing a decent swing entry point
$SSRM get ready bears and bulls
$SSRM f this stock
$SSRM get ready bears and bulls
$SSRM gap it slap it ask it !
$SSRM going green