MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSRM — SSR Mining Inc.
NasdaqSSR Mining Inc.
$33.62
+0.87(+2.66%)
- O
- 32.53
- H
- 33.87
- L
- 32.53
- V
- 1.86M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$33.62
Period Return+216.27%
Period High$39.44
Period Low$9.88
Avg Daily Volume3.20M
Total Trading Days365
SSRM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $32.53 | $33.87 | $32.53 | $33.62 | +$0.87 | +2.66% | 1,861,275 | $33.39 | $32.53 $33.87 |
| Oct 7, 2026 | $32.80 | $33.25 | $32.40 | $32.75 | $-1.53 | -4.46% | 2,170,067 | $32.83 | $32.40 $33.25 |
| Oct 6, 2026 | $34.18 | $34.74 | $33.32 | $34.28 | +$0.37 | +1.09% | 2,381,556 | $34.22 | $33.32 $34.74 |
| Oct 5, 2026 | $33.47 | $34.14 | $32.89 | $33.91 | +$0.64 | +1.92% | 2,085,672 | $33.70 | $32.89 $34.14 |
| Oct 2, 2026 | $34.00 | $34.21 | $33.09 | $33.27 | $-0.15 | -0.45% | 2,079,358 | $33.38 | $33.09 $34.21 |
| Oct 1, 2026 | $33.30 | $34.02 | $32.85 | $33.42 | +$0.10 | +0.30% | 2,369,249 | $33.49 | $32.85 $34.02 |
| Sep 30, 2026 | $34.43 | $34.44 | $33.15 | $33.32 | $-0.62 | -1.83% | 2,232,865 | $33.51 | $33.15 $34.44 |
| Sep 29, 2026 | $33.99 | $34.37 | $33.48 | $33.94 | +$0.10 | +0.30% | 1,696,304 | $33.89 | $33.48 $34.37 |
| Sep 28, 2026 | $33.64 | $34.60 | $33.45 | $33.84 | $-1.84 | -5.16% | 2,093,917 | $34.06 | $33.45 $34.60 |
| Sep 25, 2026 | $35.79 | $35.88 | $34.75 | $35.68 | $-0.14 | -0.39% | 1,745,784 | $35.56 | $34.75 $35.88 |
| Sep 24, 2026 | $35.70 | $35.93 | $34.84 | $35.82 | $-0.48 | -1.32% | 1,915,689 | $35.56 | $34.84 $35.93 |
| Sep 23, 2026 | $37.10 | $37.32 | $36.16 | $36.30 | $-2.00 | -5.22% | 3,196,743 | $36.59 | $36.16 $37.32 |
| Sep 22, 2026 | $36.52 | $38.67 | $36.24 | $38.30 | +$1.69 | +4.62% | 3,120,534 | $37.90 | $36.24 $38.67 |
| Sep 21, 2026 | $36.66 | $36.66 | $35.82 | $36.61 | +$0.28 | +0.77% | 2,476,326 | $36.30 | $35.82 $36.66 |
| Sep 18, 2026 | $36.42 | $36.45 | $35.75 | $36.33 | +$0.19 | +0.51% | 4,773,144 | $36.28 | $35.75 $36.45 |
| Sep 17, 2026 | $36.82 | $36.94 | $35.89 | $36.15 | +$0.93 | +2.63% | 1,624,116 | $36.34 | $35.89 $36.94 |
| Sep 16, 2026 | $35.83 | $36.18 | $34.51 | $35.22 | $-0.02 | -0.06% | 3,147,731 | $35.37 | $34.51 $36.18 |
| Sep 15, 2026 | $35.11 | $35.30 | $34.15 | $35.24 | +$0.43 | +1.24% | 1,570,014 | $34.92 | $34.15 $35.30 |
| Sep 14, 2026 | $34.91 | $35.31 | $34.36 | $34.81 | $-1.43 | -3.95% | 2,528,108 | $34.84 | $34.36 $35.31 |
| Sep 11, 2026 | $36.80 | $37.42 | $35.96 | $36.24 | +$0.03 | +0.08% | 1,716,929 | $36.44 | $35.96 $37.42 |
| Sep 10, 2026 | $36.04 | $36.73 | $35.75 | $36.21 | $-1.39 | -3.70% | 1,746,767 | $36.31 | $35.75 $36.73 |
| Sep 9, 2026 | $37.69 | $38.25 | $36.87 | $37.60 | +$0.66 | +1.79% | 1,783,033 | $37.55 | $36.87 $38.25 |
| Sep 8, 2026 | $37.04 | $37.41 | $36.77 | $36.94 | $-0.21 | -0.57% | 1,837,931 | $37.03 | $36.77 $37.41 |
| Sep 4, 2026 | $37.66 | $38.33 | $37.15 | $37.15 | $-1.74 | -4.47% | 2,534,211 | $37.53 | $37.15 $38.33 |
| Sep 3, 2026 | $39.44 | $39.44 | $38.29 | $38.89 | +$1.14 | +3.02% | 2,314,456 | $38.69 | $38.29 $39.44 |
| Sep 2, 2026 | $36.97 | $37.91 | $36.86 | $37.75 | +$1.92 | +5.36% | 2,145,245 | $37.46 | $36.86 $37.91 |
| Sep 1, 2026 | $36.11 | $37.85 | $35.69 | $35.83 | $-1.78 | -4.73% | 3,989,242 | $36.51 | $35.69 $37.85 |
| Aug 31, 2026 | $37.17 | $37.68 | $36.54 | $37.61 | +$0.32 | +0.86% | 2,877,269 | $37.33 | $36.54 $37.68 |
| Aug 28, 2026 | $39.26 | $39.39 | $36.86 | $37.29 | $-1.72 | -4.41% | 2,130,246 | $37.64 | $36.86 $39.39 |
| Aug 27, 2026 | $37.86 | $39.04 | $37.77 | $39.01 | +$0.92 | +2.42% | 1,683,662 | $38.65 | $37.77 $39.04 |