The highest closing price for SSR Mining (SSRM) last month was $23.28, on November 28. It was up 3.2% for the month. The latest price is $22.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $23.11 | $23.46 | $22.83 | $23.28 | 2,675,880 |
November 26 2025 | $22.01 | $22.65 | $21.88 | $22.63 | 1,754,159 |
November 25 2025 | $21.53 | $21.96 | $21.45 | $21.61 | 1,879,846 |
November 24 2025 | $20.43 | $21.56 | $20.21 | $21.53 | 1,960,405 |
November 21 2025 | $19.93 | $20.51 | $19.80 | $20.17 | 2,655,016 |
November 20 2025 | $21.34 | $21.94 | $19.97 | $20.00 | 2,206,842 |
November 19 2025 | $21.77 | $22.09 | $20.91 | $21.40 | 1,668,233 |
November 18 2025 | $21.51 | $21.65 | $20.84 | $21.26 | 1,500,285 |
November 17 2025 | $21.22 | $21.92 | $21.04 | $21.29 | 2,267,554 |
November 14 2025 | $19.83 | $21.41 | $19.69 | $21.27 | 2,603,226 |
November 13 2025 | $21.76 | $21.79 | $20.61 | $21.19 | 2,743,079 |
November 12 2025 | $21.23 | $21.86 | $20.57 | $21.63 | 2,767,656 |
November 11 2025 | $20.87 | $21.11 | $20.61 | $20.82 | 2,213,513 |
November 10 2025 | $21.01 | $21.37 | $20.61 | $20.82 | 3,006,903 |
November 07 2025 | $19.90 | $20.38 | $19.56 | $19.94 | 3,227,301 |
November 06 2025 | $19.86 | $20.34 | $19.77 | $19.78 | 2,860,044 |
November 05 2025 | $18.63 | $19.91 | $18.19 | $19.48 | 6,205,278 |
November 04 2025 | $22.29 | $22.32 | $21.64 | $21.70 | 2,720,404 |
November 03 2025 | $22.56 | $23.03 | $22.41 | $22.89 | 2,318,479 |
Daily pricing data for SSR Mining dates back to 8/1/1996, and may be incomplete.
