Indicators

Markets:

News

SSR Mining Inc. - Common Stock (TSX:SSRM)

40.56 +4.11 (+11.28%)

Streaming Delayed Price Updated: 3:32 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2026	37.06	37.06	34.49	36.45	726,281	+1.15(+3.26%)
Feb 17, 2026	36.73	37.15	34.92	35.30	485,649	-3.01(-7.86%)
Feb 13, 2026				38.31	0	+3.02(+8.56%)
Feb 12, 2026	37.50	37.74	35.27	35.29	556,972	-2.09(-5.59%)
Feb 11, 2026	36.91	37.39	35.64	37.38	411,147	+1.23(+3.40%)
Feb 10, 2026	35.07	36.46	34.73	36.15	216,794	+1.02(+2.90%)
Feb 09, 2026	33.28	35.17	33.09	35.13	343,107	+2.11(+6.39%)
Feb 06, 2026	31.75	33.05	31.66	33.02	325,036	+2.18(+7.07%)
Feb 05, 2026	31.46	32.46	30.74	30.84	430,749	-2.10(-6.38%)
Feb 04, 2026	33.54	33.96	31.46	32.94	450,424	-0.32(-0.96%)
Feb 03, 2026	32.86	33.28	31.70	33.26	550,941	+2.18(+7.01%)
Feb 02, 2026	30.62	31.90	30.62	31.08	508,392	+0.05(+0.16%)
Jan 30, 2026	33.50	34.43	30.77	31.03	765,718	-5.15(-14.23%)
Jan 29, 2026	38.82	38.88	35.36	36.18	822,120	-1.99(-5.21%)
Jan 28, 2026	38.29	38.30	36.97	38.17	691,901	+0.24(+0.63%)
Jan 27, 2026	36.80	38.15	35.31	37.93	623,784	+0.82(+2.21%)
Jan 26, 2026	37.72	38.47	36.98	37.11	653,530	+1.13(+3.14%)
Jan 23, 2026	36.21	36.95	34.93	35.98	481,004	+0.16(+0.45%)
Jan 22, 2026	33.02	35.99	32.66	35.82	729,524	+3.83(+11.97%)
Jan 21, 2026	34.37	34.54	31.79	31.99	541,988	-1.80(-5.33%)
Jan 20, 2026	33.00	34.07	32.50	33.79	673,380	+0.86(+2.61%)
Jan 19, 2026	32.28	33.03	32.13	32.93	286,225	+1.12(+3.52%)
Jan 16, 2026	32.69	32.88	31.26	31.81	1,156,289	-1.38(-4.16%)
Jan 15, 2026	32.54	33.55	32.16	33.19	292,284	+0.10(+0.30%)
Jan 14, 2026	34.00	34.49	32.63	33.09	475,260	-0.03(-0.09%)
Jan 13, 2026	32.17	34.37	32.02	33.12	750,455	+1.32(+4.15%)
Jan 12, 2026	31.68	32.70	31.63	31.80	422,924	+1.15(+3.75%)
Jan 09, 2026	30.83	31.33	30.40	30.65	471,087	+0.16(+0.52%)
Jan 08, 2026	29.94	30.60	29.70	30.49	334,220	-0.33(-1.07%)
Jan 07, 2026	30.38	30.83	29.65	30.82	368,328	-0.36(-1.15%)
Jan 06, 2026	29.99	31.21	29.83	31.18	349,695	+1.38(+4.63%)
Jan 05, 2026	30.30	31.45	29.61	29.80	524,144	+0.23(+0.78%)
Jan 02, 2026	30.94	30.94	28.63	29.57	460,919	-0.52(-1.73%)
Dec 31, 2025				30.09	0	+0.02(+0.07%)
Dec 30, 2025	30.63	30.68	29.96	30.07	325,137	+0.11(+0.37%)
Dec 29, 2025	30.33	30.49	29.37	29.96	307,061	-1.21(-3.88%)
Dec 24, 2025				31.17	0	-0.55(-1.73%)
Dec 23, 2025	32.21	32.28	31.20	31.72	230,484	-0.35(-1.09%)
Dec 22, 2025	32.49	32.83	31.72	32.07	286,465	+0.38(+1.20%)
Dec 19, 2025	30.93	32.23	30.93	31.69	710,432	+0.74(+2.39%)
Dec 18, 2025	30.34	32.00	30.21	30.95	559,817	+0.47(+1.54%)
Dec 17, 2025	31.00	31.41	29.85	30.48	406,207	-0.02(-0.07%)
Dec 16, 2025	30.09	30.82	29.87	30.50	238,328	+0.41(+1.36%)
Dec 15, 2025	31.10	31.19	29.59	30.09	295,186	-0.47(-1.54%)
Dec 12, 2025	31.68	31.70	29.43	30.56	351,532	-0.34(-1.10%)
Dec 11, 2025	29.63	31.36	29.36	30.90	278,943	+1.44(+4.89%)
Dec 10, 2025	29.51	29.87	28.80	29.46	371,049	-0.18(-0.61%)
Dec 09, 2025	29.03	30.38	29.03	29.64	407,990	+0.53(+1.82%)
Dec 08, 2025	29.16	29.64	28.79	29.11	194,138	+0.19(+0.66%)
Dec 05, 2025	30.02	30.18	28.74	28.92	269,240	-0.71(-2.40%)
Dec 04, 2025	29.41	29.75	29.35	29.63	198,062	-0.27(-0.90%)
Dec 03, 2025	30.66	30.74	29.81	29.90	165,654	-0.44(-1.45%)
Dec 02, 2025	31.07	31.37	30.09	30.34	199,732	-1.10(-3.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.