SSR Mining Inc. (SSRM) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -11.9%
- 3M
- +8.7%
- YTD
- +54.6%
- 1Y
- +41.6%
- 3Y
- +37.5%
- 5Y
- +17.6%
Loading 10-year price history...
SSRM Historical Performance
SSRM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +101.9%
- 2003 annual price return
- +106.3%
- 2004 annual price return
- +6.1%
- 2005 annual price return
- +34.6%
- 2006 annual price return
- +90.8%
- 2007 annual price return
- +21.2%
- 2008 annual price return
- -59.6%
- 2009 annual price return
- +27.8%
- 2010 annual price return
- +24.0%
- 2011 annual price return
- -49.3%
- 2012 annual price return
- +0.7%
- 2013 annual price return
- -54.8%
- 2014 annual price return
- -32.8%
- 2015 annual price return
- -1.9%
- 2016 annual price return
- +72.2%
- 2017 annual price return
- -7.4%
- 2018 annual price return
- +35.2%
- 2019 annual price return
- +60.0%
- 2020 annual price return
- +6.0%
- 2021 annual price return
- -17.7%
- 2022 annual price return
- -8.7%
- 2023 annual price return
- -33.6%
- 2024 annual price return
- -34.6%
- 2025 annual price return
- +205.3%
- 2026 annual price return
- +19.1%
SSRM Stock Price Trajectory (1996–2026)
As of October 4, 2026, SSR Mining Inc. (SSRM) trades at $33.27, representing a +41.6% return over the past year. The stock has delivered a +129.4% total return over five years (+17.6% 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 -30.9%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CDE (-6.1% 1Y), HL (+42.6% 1Y), and EGO (+30.4% 1Y), SSRM has underperformed the peer group average. Compare SSRM vs CDE →
SSRM Historical Price Data · from 1996
Rows 1–50 of 7,591| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 34.00 | 34.20 | 33.08 | 33.27 | 2.00M | -0.45% |
| 2026-10-01 | 33.30 | 34.01 | 32.85 | 33.42 | 2.37M | +0.30% |
| 2026-09-30 | 34.43 | 34.44 | 33.15 | 33.32 | 2.05M | -1.83% |
| 2026-09-29 | 33.99 | 34.37 | 33.48 | 33.94 | 1.66M | +0.30% |
| 2026-09-28 | 33.61 | 34.60 | 33.45 | 33.84 | 2.04M | -5.16% |
| 2026-09-25 | 35.79 | 35.88 | 34.75 | 35.68 | 1.71M | -0.39% |
| 2026-09-24 | 35.66 | 35.93 | 34.84 | 35.82 | 1.90M | -1.32% |
| 2026-09-23 | 37.10 | 37.24 | 36.15 | 36.30 | 3.19M | -5.22% |
| 2026-09-22 | 36.66 | 38.67 | 36.66 | 38.30 | 3.09M | +4.62% |
| 2026-09-21 | 36.19 | 36.63 | 35.83 | 36.61 | 2.33M | +0.77% |
| 2026-09-18 | 36.42 | 36.43 | 35.75 | 36.33 | 4.42M | +0.51% |
| 2026-09-17 | 36.81 | 36.94 | 35.90 | 36.15 | 1.62M | +2.63% |
| 2026-09-16 | 36.02 | 36.13 | 34.51 | 35.22 | 3.10M | -0.06% |
| 2026-09-15 | 35.12 | 35.30 | 34.15 | 35.24 | 1.57M | +1.24% |
| 2026-09-14 | 34.91 | 35.30 | 34.36 | 34.81 | 2.53M | -3.95% |
| 2026-09-11 | 36.80 | 37.42 | 35.96 | 36.24 | 1.48M | +0.08% |
| 2026-09-10 | 36.13 | 36.73 | 35.75 | 36.21 | 1.73M | -3.70% |
| 2026-09-09 | 37.69 | 38.23 | 36.89 | 37.60 | 1.77M | +1.79% |
| 2026-09-08 | 36.45 | 37.42 | 36.45 | 36.94 | 1.73M | -0.57% |
| 2026-09-04 | 37.66 | 38.33 | 37.15 | 37.15 | 2.47M | -4.47% |
| 2026-09-03 | 39.27 | 39.43 | 38.29 | 38.89 | 2.27M | +3.02% |
| 2026-09-02 | 37.03 | 37.91 | 36.86 | 37.75 | 2.15M | +5.36% |
| 2026-09-01 | 36.02 | 37.85 | 35.68 | 35.83 | 3.59M | -4.73% |
| 2026-08-31 | 37.17 | 37.67 | 36.54 | 37.61 | 2.81M | +0.86% |
| 2026-08-28 | 39.39 | 39.39 | 36.86 | 37.29 | 2.12M | -4.41% |
| 2026-08-27 | 37.86 | 39.04 | 37.77 | 39.01 | 1.67M | +2.42% |
| 2026-08-26 | 38.41 | 38.81 | 38.01 | 38.09 | 1.89M | -2.86% |
| 2026-08-25 | 37.67 | 39.42 | 37.47 | 39.21 | 2.63M | +1.55% |
| 2026-08-24 | 38.32 | 38.80 | 37.52 | 38.61 | 2.57M | +2.22% |
| 2026-08-21 | 38.40 | 38.40 | 36.82 | 37.77 | 4.12M | +2.55% |
| 2026-08-20 | 35.08 | 36.98 | 35.00 | 36.83 | 3.85M | +4.10% |
| 2026-08-19 | 33.76 | 35.44 | 33.62 | 35.38 | 3.71M | +11.64% |
| 2026-08-18 | 32.26 | 32.65 | 31.51 | 31.69 | 1.67M | -3.33% |
| 2026-08-17 | 32.31 | 33.23 | 32.18 | 32.78 | 1.85M | +1.83% |
| 2026-08-14 | 32.05 | 32.75 | 31.91 | 32.19 | 1.72M | +1.13% |
| 2026-08-13 | 32.14 | 32.15 | 31.35 | 31.83 | 2.60M | -2.12% |
| 2026-08-12 | 33.08 | 33.08 | 32.17 | 32.52 | 2.27M | +1.72% |
| 2026-08-11 | 31.29 | 32.00 | 31.27 | 31.97 | 2.07M | +1.82% |
| 2026-08-10 | 31.67 | 31.77 | 30.95 | 31.40 | 3.73M | -1.20% |
| 2026-08-07 | 30.20 | 31.78 | 30.20 | 31.78 | 4.29M | +10.46% |
| 2026-08-06 | 28.34 | 29.78 | 28.22 | 28.77 | 2.92M | -0.79% |
| 2026-08-05 | 27.32 | 29.47 | 27.30 | 29.00 | 5.66M | +9.10% |
| 2026-08-04 | 27.85 | 28.00 | 26.53 | 26.58 | 4.77M | -1.52% |
| 2026-08-03 | 25.39 | 27.10 | 25.33 | 26.99 | 3.42M | +5.35% |
| 2026-07-31 | 25.95 | 26.24 | 24.98 | 25.62 | 2.17M | -3.97% |
| 2026-07-30 | 25.90 | 26.71 | 25.45 | 26.68 | 3.66M | +6.68% |
| 2026-07-29 | 25.24 | 25.72 | 24.17 | 25.01 | 4.05M | -1.57% |
| 2026-07-28 | 25.87 | 25.87 | 24.74 | 25.41 | 2.86M | -3.35% |
| 2026-07-27 | 26.95 | 27.26 | 25.90 | 26.29 | 3.33M | -2.12% |
| 2026-07-24 | 27.52 | 27.69 | 26.82 | 26.86 | 2.72M | -1.25% |
SSRM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SSRM — Frequently Asked Questions
Quick answers to the most common questions about buying SSRM stock.
How has SSRM stock performed recently?
SSRM returned +41.6% over the past year, beating its 5-year annualized CAGR of +17.6%. 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 $39.43. Current 1-year return of +41.6% 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 1996-2026, downloadable in CSV format.