SSR Mining Inc. (SSRM) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +12.4%
- 3M
- -8.2%
- YTD
- +39.0%
- 1Y
- +122.4%
- 3Y
- +29.4%
- 5Y
- +13.1%
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
- +49.6%
SSRM Stock Price Trajectory (1996–2026)
As of July 8, 2026, SSR Mining Inc. (SSRM) trades at $29.91, representing a +122.4% return over the past year. The stock has delivered a +88.9% total return over five years (+13.1% 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 -37.9%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers CDE (+69.0% 1Y), HL (+152.6% 1Y), and EGO (+53.4% 1Y), SSRM has underperformed the peer group average. Compare SSRM vs CDE →
SSRM Historical Price Data · from 1996
Rows 1–50 of 7,530| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 30.40 | 30.85 | 29.50 | 29.91 | 2.84M | -2.38% |
| 2026-07-06 | 31.54 | 31.69 | 30.05 | 30.64 | 2.52M | +0.07% |
| 2026-07-02 | 29.78 | 30.93 | 29.61 | 30.62 | 4.00M | +6.21% |
| 2026-07-01 | 28.09 | 30.00 | 28.00 | 28.83 | 3.55M | +1.94% |
| 2026-06-30 | 28.35 | 28.50 | 27.24 | 28.28 | 2.97M | -0.33% |
| 2026-06-29 | 28.63 | 28.63 | 28.04 | 28.38 | 2.93M | -3.42% |
| 2026-06-26 | 28.80 | 29.80 | 28.77 | 29.38 | 0 | +3.23% |
| 2026-06-25 | 29.38 | 29.86 | 28.34 | 28.46 | 2.99M | +0.39% |
| 2026-06-24 | 27.86 | 28.97 | 27.81 | 28.35 | 2.99M | -3.11% |
| 2026-06-23 | 29.16 | 29.77 | 28.73 | 29.26 | 2.97M | -4.75% |
| 2026-06-22 | 30.00 | 31.10 | 29.94 | 30.72 | 2.57M | -0.74% |
| 2026-06-18 | 31.80 | 32.98 | 30.68 | 30.95 | 4.20M | -2.58% |
| 2026-06-17 | 31.82 | 33.84 | 31.73 | 31.77 | 6.07M | -0.19% |
| 2026-06-16 | 30.52 | 32.09 | 30.16 | 31.83 | 3.87M | +9.99% |
| 2026-06-15 | 29.39 | 29.39 | 28.65 | 28.94 | 3.16M | +6.28% |
| 2026-06-12 | 26.63 | 27.40 | 26.09 | 27.23 | 2.59M | +3.46% |
| 2026-06-11 | 24.64 | 26.34 | 24.40 | 26.32 | 2.67M | +7.17% |
| 2026-06-10 | 24.83 | 25.45 | 24.45 | 24.56 | 2.54M | -4.51% |
| 2026-06-09 | 26.87 | 26.88 | 24.61 | 25.72 | 3.07M | -3.34% |
| 2026-06-08 | 27.01 | 27.24 | 26.42 | 26.61 | 1.90M | -0.45% |
| 2026-06-05 | 28.44 | 28.46 | 26.59 | 26.73 | 2.96M | -9.27% |
| 2026-06-04 | 29.37 | 30.18 | 29.27 | 29.46 | 1.45M | +2.04% |
| 2026-06-03 | 29.49 | 30.02 | 28.87 | 28.87 | 2.78M | -3.15% |
| 2026-06-02 | 29.91 | 30.34 | 29.36 | 29.81 | 2.17M | -0.03% |
| 2026-06-01 | 30.31 | 30.46 | 28.98 | 29.82 | 3.00M | -4.48% |
| 2026-05-29 | 30.10 | 31.39 | 29.82 | 31.22 | 2.39M | +3.55% |
| 2026-05-28 | 29.37 | 30.52 | 28.70 | 30.15 | 1.97M | +1.48% |
| 2026-05-27 | 29.91 | 30.57 | 29.68 | 29.71 | 1.65M | -3.88% |
| 2026-05-26 | 30.94 | 31.48 | 30.43 | 30.91 | 1.73M | +4.00% |
| 2026-05-22 | 30.06 | 30.29 | 29.71 | 29.72 | 1.74M | -1.75% |
| 2026-05-21 | 30.01 | 30.82 | 29.66 | 30.25 | 2.14M | -1.59% |
| 2026-05-20 | 30.20 | 30.95 | 29.60 | 30.74 | 2.13M | +3.82% |
| 2026-05-19 | 29.85 | 30.21 | 29.10 | 29.61 | 2.84M | -3.61% |
| 2026-05-18 | 31.92 | 32.27 | 30.56 | 30.72 | 2.27M | -2.13% |
| 2026-05-15 | 32.04 | 32.32 | 30.91 | 31.39 | 4.29M | -8.35% |
| 2026-05-14 | 34.73 | 34.73 | 33.45 | 34.25 | 2.01M | -1.44% |
| 2026-05-13 | 35.30 | 35.78 | 34.44 | 34.75 | 2.41M | -2.77% |
| 2026-05-12 | 33.42 | 35.98 | 33.40 | 35.74 | 3.77M | +2.88% |
| 2026-05-11 | 34.25 | 36.28 | 33.79 | 34.74 | 4.19M | +1.58% |
| 2026-05-08 | 32.96 | 34.55 | 32.90 | 34.20 | 2.60M | +4.56% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +122.4% over the past year, beating its 5-year annualized CAGR of +13.1%. 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 +122.4% 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.