SSR Mining Inc. - Price History
Monthly price history for SSRM (SSR Mining Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.75 | $4.75 |
| March 2024 | $4.46 | $4.46 |
| February 2024 | $4.30 | $4.30 |
| January 2024 | $9.43 | $9.43 |
| December 2023 | $10.76 | $10.76 |
| November 2023 | $11.80 | $11.80 |
| October 2023 | $13.80 | $13.88 |
| September 2023 | $13.21 | $13.29 |
| August 2023 | $14.76 | $14.85 |
| July 2023 | $14.40 | $14.56 |
| June 2023 | $14.03 | $14.18 |
| May 2023 | $14.61 | $14.77 |
| April 2023 | $14.11 | $14.32 |
| March 2023 | $14.89 | $15.12 |
| February 2023 | $13.38 | $13.65 |
| January 2023 | $16.60 | $16.94 |
| December 2022 | $15.36 | $15.67 |
| November 2022 | $14.86 | $15.16 |
| October 2022 | $13.46 | $13.80 |
| September 2022 | $14.35 | $14.71 |
| August 2022 | $13.16 | $13.49 |
| July 2022 | $15.98 | $16.46 |
| June 2022 | $16.22 | $16.70 |
| May 2022 | $18.87 | $19.43 |
| April 2022 | $21.30 | $22.01 |
| March 2022 | $21.04 | $21.75 |
| February 2022 | $19.06 | $19.77 |
| January 2022 | $15.89 | $16.48 |
| December 2021 | $17.07 | $17.70 |
| November 2021 | $17.52 | $18.17 |
| October 2021 | $15.18 | $15.78 |
| September 2021 | $13.99 | $14.55 |
| August 2021 | $16.05 | $16.69 |
| July 2021 | $15.59 | $16.26 |
| June 2021 | $14.94 | $15.59 |
| May 2021 | $17.78 | $18.55 |
| April 2021 | $15.16 | $15.86 |
| March 2021 | $13.65 | $14.28 |
| February 2021 | $13.51 | $14.19 |
| January 2021 | $16.76 | $17.60 |
| December 2020 | $19.15 | $20.11 |
| November 2020 | $17.53 | $18.41 |
| October 2020 | $17.63 | $18.51 |
| September 2020 | $17.78 | $18.67 |
| August 2020 | $20.43 | $21.45 |
| July 2020 | $22.86 | $24 |
| June 2020 | $20.32 | $21.33 |
| May 2020 | $18.31 | $19.23 |
| April 2020 | $16.66 | $17.49 |
| March 2020 | $10.84 | $11.38 |
| February 2020 | $15.08 | $15.83 |
| January 2020 | $17.44 | $18.31 |
| December 2019 | $18.34 | $19.26 |
| November 2019 | $14.92 | $15.66 |
| October 2019 | $14.09 | $14.79 |
| September 2019 | $13.83 | $14.52 |
| August 2019 | $15.64 | $16.42 |
| July 2019 | $14.67 | $15.40 |
| June 2019 | $13.02 | $13.67 |
| May 2019 | $11.12 | $11.68 |
| April 2019 | $10.99 | $11.54 |
| March 2019 | $12.06 | $12.66 |
| February 2019 | $13.24 | $13.90 |
| January 2019 | $13.07 | $13.72 |
| December 2018 | $11.51 | $12.09 |
| November 2018 | $10.13 | $10.64 |
| October 2018 | $9.32 | $9.79 |
| September 2018 | $8.30 | $8.71 |
| August 2018 | $8.29 | $8.70 |
| July 2018 | $9.91 | $10.41 |
| June 2018 | $9.40 | $9.87 |
| May 2018 | $9.74 | $10.23 |
| April 2018 | $9.73 | $10.22 |
| March 2018 | $9.14 | $9.60 |
| February 2018 | $7.90 | $8.30 |
| January 2018 | $8.24 | $8.65 |
| December 2017 | $8.37 | $8.79 |
| November 2017 | $7.92 | $8.32 |
| October 2017 | $9.14 | $9.60 |
| September 2017 | $10.10 | $10.61 |
| August 2017 | $9.96 | $10.46 |
| July 2017 | $9.27 | $9.73 |
| June 2017 | $9.25 | $9.71 |
| May 2017 | $9.05 | $9.50 |
| April 2017 | $9.82 | $10.31 |
| March 2017 | $10.10 | $10.61 |
| February 2017 | $10.57 | $11.10 |
| January 2017 | $10.07 | $10.57 |
| December 2016 | $8.50 | $8.92 |
| November 2016 | $9.39 | $9.86 |
| October 2016 | $10.44 | $10.96 |
| September 2016 | $11.49 | $12.06 |
| August 2016 | $11.16 | $11.72 |
| July 2016 | $13.28 | $13.94 |
| June 2016 | $12.37 | $12.99 |
| May 2016 | $8.60 | $9.03 |
| April 2016 | $8.94 | $9.39 |
| March 2016 | $5.29 | $5.55 |
| February 2016 | $5.52 | $5.80 |
| January 2016 | $4.15 | $4.36 |
| December 2015 | $4.93 | $5.18 |
| November 2015 | $5 | $5.25 |
| October 2015 | $6.57 | $6.90 |
| September 2015 | $6.21 | $6.52 |
| August 2015 | $6.14 | $6.45 |
| July 2015 | $5.48 | $5.75 |
| June 2015 | $5.98 | $6.28 |
| May 2015 | $5.92 | $6.22 |
| April 2015 | $5.19 | $5.44 |
| March 2015 | $4.31 | $4.53 |
| February 2015 | $5.01 | $5.26 |
| January 2015 | $5.88 | $6.17 |
| December 2014 | $4.77 | $5 |
| November 2014 | $4.94 | $5.19 |
| October 2014 | $4.16 | $4.37 |
| September 2014 | $5.81 | $6.10 |
| August 2014 | $8.92 | $9.37 |
| July 2014 | $8.74 | $9.18 |
| June 2014 | $8.25 | $8.66 |
| May 2014 | $6.23 | $6.54 |
| April 2014 | $9.44 | $9.91 |
| March 2014 | $9.46 | $9.93 |
| February 2014 | $9.82 | $10.31 |
| January 2014 | $7.46 | $7.83 |
| December 2013 | $6.63 | $6.96 |
| November 2013 | $5.69 | $5.97 |
| October 2013 | $5.36 | $5.62 |
| September 2013 | $5.86 | $6.15 |
| August 2013 | $8.03 | $8.43 |
| July 2013 | $7.30 | $7.67 |
| June 2013 | $6.04 | $6.34 |
| May 2013 | $7.49 | $7.86 |
| April 2013 | $6.80 | $7.14 |
| March 2013 | $10.05 | $10.55 |
| February 2013 | $9.72 | $10.21 |
| January 2013 | $11.48 | $12.05 |
| December 2012 | $14.18 | $14.89 |
| November 2012 | $12.86 | $13.50 |
| October 2012 | $14.50 | $15.23 |
| September 2012 | $15.27 | $16.03 |
| August 2012 | $14.12 | $14.83 |
| July 2012 | $12.18 | $12.79 |
| June 2012 | $10.70 | $11.24 |
| May 2012 | $10.48 | $11 |
| April 2012 | $13.73 | $14.42 |
| March 2012 | $14.32 | $15.04 |
| February 2012 | $16.33 | $17.15 |
| January 2012 | $16.43 | $17.25 |
| December 2011 | $13.16 | $13.82 |
| November 2011 | $14.01 | $14.71 |
| October 2011 | $18.66 | $19.59 |
| September 2011 | $17.48 | $18.35 |
| August 2011 | $27.02 | $28.37 |
| July 2011 | $26.10 | $27.40 |
| June 2011 | $25.42 | $26.69 |
| May 2011 | $28.07 | $29.47 |
| April 2011 | $33.09 | $34.74 |
| March 2011 | $29.89 | $31.38 |
| February 2011 | $25.85 | $27.14 |
| January 2011 | $21.96 | $23.06 |
| December 2010 | $26.88 | $28.22 |
| November 2010 | $24.82 | $26.06 |
| October 2010 | $23.12 | $24.28 |
| September 2010 | $19.03 | $19.98 |
| August 2010 | $16.77 | $17.61 |
| July 2010 | $15.58 | $16.36 |
| June 2010 | $17 | $17.85 |
| May 2010 | $17.14 | $18 |
| April 2010 | $19.46 | $20.43 |
| March 2010 | $16.94 | $17.79 |
| February 2010 | $16.20 | $17.01 |
| January 2010 | $16.57 | $17.40 |
| December 2009 | $20.83 | $21.87 |
| November 2009 | $20.58 | $21.61 |
| October 2009 | $17.70 | $18.58 |
| September 2009 | $20.34 | $21.36 |
| August 2009 | $17.32 | $18.19 |
| July 2009 | $18.73 | $19.67 |
| June 2009 | $17.86 | $18.75 |
| May 2009 | $22.75 | $23.89 |
| April 2009 | $16.17 | $16.98 |
| March 2009 | $15.35 | $16.12 |
| February 2009 | $14.37 | $15.09 |
| January 2009 | $18.98 | $19.93 |
| December 2008 | $15.18 | $15.94 |
| November 2008 | $9.76 | $10.25 |
| October 2008 | $8.05 | $8.45 |
| September 2008 | $15.74 | $16.53 |
| August 2008 | $23.94 | $25.14 |
| July 2008 | $26.94 | $28.29 |
| June 2008 | $27.29 | $28.65 |
| May 2008 | $28.70 | $30.13 |
| April 2008 | $24.49 | $25.71 |
| March 2008 | $28.89 | $30.33 |
| February 2008 | $35.35 | $37.12 |
| January 2008 | $33.13 | $34.79 |
| December 2007 | $34.79 | $36.53 |
| November 2007 | $34.52 | $36.25 |
| October 2007 | $40.44 | $42.46 |
| September 2007 | $35.52 | $37.29 |
| August 2007 | $27.82 | $29.21 |
| July 2007 | $32.92 | $34.57 |
| June 2007 | $32.73 | $34.37 |
| May 2007 | $35.97 | $37.77 |
| April 2007 | $34.70 | $36.43 |
| March 2007 | $33.20 | $34.86 |
| February 2007 | $32.20 | $33.81 |
| January 2007 | $32.15 | $33.76 |
| December 2006 | $29.28 | $30.74 |
| November 2006 | $29.64 | $31.12 |
| October 2006 | $23.43 | $24.60 |
| September 2006 | $20.99 | $22.04 |
| August 2006 | $23.56 | $24.74 |
| July 2006 | $19.60 | $20.58 |
| June 2006 | $19.05 | $20 |
| May 2006 | $17.67 | $18.55 |
| April 2006 | $20.59 | $21.62 |
| March 2006 | $19.60 | $20.58 |
| February 2006 | $15.86 | $16.65 |
| January 2006 | $17.48 | $18.35 |
| December 2005 | $14.61 | $15.34 |
| November 2005 | $14.32 | $15.03 |
| October 2005 | $12.33 | $12.95 |
| September 2005 | $13.05 | $13.70 |
| August 2005 | $11.06 | $11.61 |
| July 2005 | $11.17 | $11.73 |
| June 2005 | $11.13 | $11.69 |
| May 2005 | $11.44 | $12.01 |
| April 2005 | $10.08 | $10.58 |
| March 2005 | $11.03 | $11.58 |
| February 2005 | $12.96 | $13.61 |
| January 2005 | $11.27 | $11.83 |
| December 2004 | $11.51 | $12.09 |
| November 2004 | $13.32 | $13.99 |
| October 2004 | $13.16 | $13.82 |
| September 2004 | $15.73 | $16.52 |
| August 2004 | $13.75 | $14.44 |
| July 2004 | $11.86 | $12.45 |
| June 2004 | $11.76 | $12.35 |
| May 2004 | $11.29 | $11.85 |
| April 2004 | $10.07 | $10.57 |
| March 2004 | $15.30 | $16.06 |
| February 2004 | $14.46 | $15.18 |
| January 2004 | $10.62 | $11.15 |
| December 2003 | $10.63 | $11.16 |
| November 2003 | $10.15 | $10.66 |
| October 2003 | $6.74 | $7.08 |
| September 2003 | $6.41 | $6.73 |
| August 2003 | $7.31 | $7.68 |
| July 2003 | $7.05 | $7.40 |
| June 2003 | $4.69 | $4.92 |
| May 2003 | $4.55 | $4.78 |
| April 2003 | $4.46 | $4.68 |
| March 2003 | $4.47 | $4.69 |
| February 2003 | $4.73 | $4.97 |
| January 2003 | $5.27 | $5.53 |
| December 2002 | $5.10 | $5.35 |
| November 2002 | $3.70 | $3.89 |
| October 2002 | $3.63 | $3.81 |
| September 2002 | $3.86 | $4.05 |
| August 2002 | $4.57 | $4.80 |
| July 2002 | $4.10 | $4.30 |
| June 2002 | $5.55 | $5.83 |
| May 2002 | $5.90 | $6.19 |
| April 2002 | $2.80 | $2.94 |
| March 2002 | $2.78 | $2.92 |
| February 2002 | $2.63 | $2.76 |
| January 2002 | $2.26 | $2.37 |
| December 2001 | $2.52 | $2.65 |
| November 2001 | $1.96 | $2.06 |
| October 2001 | $1.88 | $1.97 |
| September 2001 | $1.90 | $2 |
| August 2001 | $1.52 | $1.60 |
| July 2001 | $1.47 | $1.54 |
| June 2001 | $1.77 | $1.86 |
| May 2001 | $1.60 | $1.68 |
| April 2001 | $1.45 | $1.52 |
| March 2001 | $1.40 | $1.47 |
| February 2001 | $1.58 | $1.66 |
| January 2001 | $1.49 | $1.56 |
| December 2000 | $1.28 | $1.34 |
| November 2000 | $1.19 | $1.25 |
| October 2000 | $1.10 | $1.16 |
| September 2000 | $1.25 | $1.31 |
| August 2000 | $1.22 | $1.28 |
| July 2000 | $1.19 | $1.25 |
| June 2000 | $1.22 | $1.28 |
| May 2000 | $1.28 | $1.34 |
| April 2000 | $1.61 | $1.69 |
| March 2000 | $1.19 | $1.25 |
| February 2000 | $1.22 | $1.28 |
| January 2000 | $1.22 | $1.28 |
| December 1999 | $1.25 | $1.31 |
| November 1999 | $1.19 | $1.25 |
| October 1999 | $1.46 | $1.53 |
| September 1999 | $1.55 | $1.62 |
| August 1999 | $1.19 | $1.25 |
| July 1999 | $1.10 | $1.16 |
| June 1999 | $1.20 | $1.27 |
| May 1999 | $1.01 | $1.06 |
| April 1999 | $1.01 | $1.06 |
| March 1999 | $0.92 | $0.97 |
| February 1999 | $1.13 | $1.19 |
| January 1999 | $1.07 | $1.12 |
| December 1998 | $0.74 | $0.78 |
| November 1998 | $0.95 | $1 |
| October 1998 | $1.49 | $1.56 |
| September 1998 | $1.07 | $1.12 |
| August 1998 | $0.71 | $0.75 |
| July 1998 | $1.37 | $1.44 |
| June 1998 | $2.44 | $2.56 |
| May 1998 | $2.86 | $3 |
| April 1998 | $3.27 | $3.44 |
| March 1998 | $3.45 | $3.62 |
| February 1998 | $4.05 | $4.25 |
| January 1998 | $4.29 | $4.50 |
| December 1997 | $4.76 | $5 |
| November 1997 | $3.33 | $3.50 |
| October 1997 | $4.05 | $4.25 |
| September 1997 | $4.23 | $4.44 |
| August 1997 | $3.33 | $3.50 |
| July 1997 | $3.51 | $3.69 |
| June 1997 | $3.21 | $3.38 |
| May 1997 | $3.76 | $3.95 |
| April 1997 | $3.81 | $4 |
| March 1997 | $4.05 | $4.25 |
| February 1997 | $5.30 | $5.56 |
| January 1997 | $4.29 | $4.50 |
| December 1996 | $4.05 | $4.25 |
| November 1996 | $4.40 | $4.62 |
| October 1996 | $4.76 | $5 |
| September 1996 | $5.06 | $5.31 |
| August 1996 | $5.36 | $5.62 |
SSRM
Price: $5.57
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.03%
Payout Ratio: 28.00%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: -0.48 USD
P/E Ratio: 9.55
Exchange: NMS
Sector: Basic Materials
Industry: Gold
Volume: 1.1 million
Ebitda: 35.8 millionMarket Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3