Quotes and Market Data
Find a quote
SSR MINING INC
28.47 Up 0.98 (3.44 %)
Delayed : 2025/11/06 09:42:54
- Previous close $27.49
- Opening $27.53
- Price Ask $28.35
- Price Bid $28.35
- Size Bid 2
- Size Ask 6
- Today High $28.50
- Today Low $27.53
- 52 Weeks High $36.45
- 52 Weeks Low $7.02
- Volume 16,883
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:43 AM | $28.27 | Down $ -0.20 | $28.28 | $28.27 | 300 |
| 09:42 AM | $28.47 | Up $0.02 | $28.47 | $28.47 | 100 |
| 09:41 AM | $28.45 | Up $0.16 | $28.45 | $28.31 | 900 |
| 09:40 AM | $28.29 | Up $0.04 | $28.29 | $28.27 | 200 |
| 09:39 AM | $28.25 | Down $ -0.25 | $28.45 | $28.25 | 1,900 |
| 09:37 AM | $28.50 | Up $0.28 | $28.50 | $28.45 | 500 |
| 09:37 AM | $28.50 | Up $0.00 | $28.50 | $28.45 | 0 |
| 09:36 AM | $28.22 | Down $ -0.15 | $28.22 | $28.22 | 100 |
| 09:34 AM | $28.37 | Up $0.34 | $28.44 | $28.21 | 800 |
| 09:34 AM | $28.37 | Up $0.00 | $28.44 | $28.21 | 0 |
| 09:33 AM | $28.03 | Down $ -0.03 | $28.16 | $27.96 | 2,700 |
| 09:32 AM | $28.06 | Down $ -0.14 | $28.14 | $28.06 | 400 |
| 09:31 AM | $28.20 | Up $0.27 | $28.20 | $27.96 | 3,300 |
| 09:30 AM | $27.94 | Up $0.45 | $28.01 | $27.53 | 5,500 |
| Previous close | $27.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $27.49 | $27.65 | $27.75 | $27.10 | 242,700 |
| 04-11-2025 | $30.56 | $31.30 | $31.33 | $30.51 | 208,500 |
| 03-11-2025 | $32.18 | $31.82 | $32.28 | $31.74 | 118,400 |
| 31-10-2025 | $31.71 | $31.40 | $31.83 | $31.40 | 316,400 |
| 30-10-2025 | $32.12 | $32.09 | $32.18 | $31.75 | 158,000 |
| 29-10-2025 | $31.22 | $31.61 | $31.69 | $30.86 | 175,200 |
| 28-10-2025 | $31.60 | $31.53 | $31.86 | $31.52 | 109,000 |
| 27-10-2025 | $31.02 | $30.83 | $31.14 | $30.83 | 179,000 |
| 24-10-2025 | $32.03 | $32.41 | $32.44 | $31.89 | 139,500 |
| 23-10-2025 | $32.20 | $32.50 | $32.56 | $32.18 | 186,400 |
| 22-10-2025 | $31.38 | $30.84 | $31.58 | $30.80 | 315,300 |
| 21-10-2025 | $30.98 | $30.92 | $31.11 | $30.70 | 279,100 |
| 20-10-2025 | $34.26 | $33.75 | $34.28 | $33.56 | 203,900 |
| 17-10-2025 | $33.26 | $32.78 | $33.53 | $32.64 | 195,100 |
| 16-10-2025 | $36.27 | $36.07 | $36.42 | $35.72 | 253,100 |
| 15-10-2025 | $35.71 | $36.20 | $36.20 | $35.65 | 243,500 |
| 14-10-2025 | $33.18 | $33.43 | $33.66 | $33.13 | 363,200 |
| 10-10-2025 | $31.42 | $30.92 | $31.47 | $30.85 | 340,400 |
| 09-10-2025 | $32.03 | $31.81 | $32.05 | $31.38 | 241,500 |
| 08-10-2025 | $32.83 | $33.30 | $33.30 | $32.72 | 716,200 |
| 07-10-2025 | $32.48 | $32.43 | $32.55 | $32.18 | 616,400 |
| 06-10-2025 | $32.65 | $32.80 | $32.95 | $32.56 | 177,400 |
| 03-10-2025 | $32.60 | $32.46 | $32.67 | $32.18 | 450,400 |
| 02-10-2025 | $32.83 | $32.10 | $32.86 | $32.04 | 240,300 |
| 01-10-2025 | $33.31 | $33.47 | $33.52 | $33.11 | 202,700 |
| 30-09-2025 | $33.98 | $34.02 | $34.05 | $33.72 | 483,900 |
| 29-09-2025 | $34.21 | $34.60 | $34.60 | $34.03 | 218,800 |
| 26-09-2025 | $33.62 | $33.62 | $33.76 | $33.36 | 220,000 |
| 24-09-2025 | $31.70 | $31.49 | $31.81 | $31.47 | 222,700 |
| 23-09-2025 | $31.98 | $32.29 | $32.45 | $31.86 | 181,700 |
Graphs are not available, please refer to the detailed table