SSR Mining Inc. (SSRM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SSRM Historical Performance
Short-Term Returns
SSRM Stock Price Trajectory (2011–2026)
As of May 8, 2026, SSR Mining Inc. (SSRM) trades at $32.71, representing a +192.1% return over the past year. The stock has delivered a +92.4% total return over five years (+13.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.16 on November 7, 2007. From this peak, SSRM has corrected -32.1%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CDE (+216.1% 1Y), HL (+270.7% 1Y), and EGO (+65.9% 1Y), SSRM has underperformed the peer group average. Compare SSRM vs CDE →
SSRM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 33.87 | 34.66 | 32.59 | 32.71 | 4.14M | +0.28% |
| 2026-05-06 | 32.41 | 34.15 | 31.80 | 32.62 | 4.61M | +15.51% |
| 2026-05-05 | 28.75 | 29.18 | 28.14 | 28.24 | 2.14M | -0.35% |
| 2026-05-04 | 29.00 | 29.37 | 28.28 | 28.34 | 2.28M | -2.91% |
| 2026-05-01 | 28.61 | 29.60 | 28.50 | 29.19 | 2.92M | +1.32% |
| 2026-04-30 | 29.22 | 29.50 | 28.38 | 28.81 | 4.41M | +2.27% |
| 2026-04-29 | 28.73 | 28.88 | 28.07 | 28.17 | 2.91M | -3.63% |
| 2026-04-28 | 29.83 | 30.04 | 28.80 | 29.23 | 2.53M | -4.94% |
| 2026-04-27 | 30.45 | 30.95 | 29.96 | 30.75 | 1.82M | +0.65% |
| 2026-04-24 | 29.97 | 30.57 | 29.54 | 30.55 | 1.62M | +2.35% |
| 2026-04-23 | 30.35 | 30.55 | 29.05 | 29.85 | 2.65M | -2.45% |
| 2026-04-22 | 30.87 | 31.01 | 30.25 | 30.60 | 1.52M | +2.44% |
| 2026-04-21 | 31.55 | 31.73 | 29.86 | 29.87 | 2.51M | -6.42% |
| 2026-04-20 | 31.50 | 32.09 | 30.85 | 31.92 | 2.05M | +0.54% |
| 2026-04-17 | 31.82 | 32.50 | 31.66 | 31.75 | 2.51M | +1.93% |
| 2026-04-16 | 31.33 | 31.83 | 31.05 | 31.15 | 1.90M | 0.00% |
| 2026-04-15 | 32.76 | 32.76 | 31.13 | 31.15 | 2.91M | -5.15% |
| 2026-04-14 | 32.54 | 32.91 | 31.89 | 32.84 | 2.85M | +2.43% |
| 2026-04-13 | 32.52 | 32.73 | 31.71 | 32.06 | 2.86M | -3.23% |
| 2026-04-10 | 33.78 | 34.51 | 32.83 | 33.13 | 4.42M | -0.84% |
| 2026-04-09 | 35.20 | 36.52 | 32.83 | 33.41 | 4.68M | -4.76% |
| 2026-04-08 | 35.04 | 35.55 | 33.89 | 35.08 | 6.62M | +7.64% |
| 2026-04-07 | 31.99 | 32.61 | 31.22 | 32.59 | 4.34M | +2.28% |
| 2026-04-06 | 31.48 | 32.57 | 31.42 | 31.86 | 3.84M | +0.90% |
| 2026-04-02 | 29.65 | 31.92 | 29.40 | 31.58 | 6.20M | +0.25% |
| 2026-04-01 | 30.17 | 32.74 | 29.62 | 31.50 | 7.14M | +7.14% |
| 2026-03-31 | 27.00 | 29.47 | 27.00 | 29.40 | 5.62M | +12.17% |
| 2026-03-30 | 26.94 | 27.00 | 25.74 | 26.21 | 3.11M | -0.91% |
| 2026-03-27 | 24.89 | 27.02 | 24.89 | 26.45 | 4.11M | +7.24% |
| 2026-03-26 | 25.11 | 26.46 | 24.64 | 24.66 | 3.01M | -5.43% |
See SSRM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SSRM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SSRM vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonSSRM — Frequently Asked Questions
Quick answers to the most common questions about buying SSRM stock.
How has SSRM stock performed recently?
SSRM returned +192.1% over the past year, beating its 5-year annualized CAGR of +13.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SSRM's all-time high price?
SSR Mining Inc. reached $48.16 on 2007-11-07. The 52-week high is $36.52. Current 1-year return of +192.1% places the stock closer to historical peaks.
Where can I download SSRM historical price data?
This page provides SSRM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.