SSR Mining Inc.
SSRM.TOTSXBasic Materials● Active
$37.25
$-3.69(-9.01%)
Market Cap$7.7B
P/E Ratio—
52W High$50.44
52W Low$16.06
SSR Mining Inc.（SSRM.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ssrm.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$50.44
Apr 9, 2026
-26.1% from here
5-Year Low5Y
$5.10
Feb 13, 2024
+630.4% from low
IPO Priceadj.
$7.20
Apr 16, 1996
+417.4% since IPO
1 Year Ago
$17.51
Jun 9, 2025
+112.7% in 1Y
5 Years Ago
$21.15
Jun 8, 2021
+76.1% in 5Y
10 Years Ago
$14.13
Jun 8, 2016
+163.6% in 10Y
Historical Price Data · SSRM.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $39.78 | $39.78 | $37.07 | $37.25 | $37.25 | 472K | -6.36% |
| Jun 4, 2026 | $40.80 | $41.87 | $40.67 | $40.94 | $40.94 | 310K | +0.34% |
| Jun 3, 2026 | $40.99 | $41.67 | $40.13 | $40.16 | $40.16 | 460K | -2.02% |
| Jun 2, 2026 | $41.57 | $41.96 | $40.64 | $41.27 | $41.27 | 494K | -0.72% |
| Jun 1, 2026 | $41.86 | $42.13 | $40.14 | $41.28 | $41.28 | 448K | -1.39% |
| May 29, 2026 | $41.85 | $43.22 | $41.17 | $43.09 | $43.09 | 1.4M | +2.96% |
| May 28, 2026 | $40.61 | $42.09 | $39.74 | $41.59 | $41.59 | 328K | +2.41% |
| May 27, 2026 | $41.66 | $42.16 | $41.04 | $41.11 | $41.11 | 276K | -1.32% |
| May 26, 2026 | $42.24 | $43.44 | $42.06 | $42.70 | $42.70 | 258K | +1.09% |
| May 25, 2026 | $41.70 | $42.65 | $41.70 | $42.65 | $42.65 | 86K | +2.28% |
| May 22, 2026 | $41.62 | $41.74 | $40.36 | $41.07 | $41.07 | 228K | -1.32% |
| May 21, 2026 | $41.14 | $42.46 | $40.93 | $41.73 | $41.73 | 403K | +1.43% |
| May 20, 2026 | $41.34 | $42.53 | $40.80 | $42.24 | $42.24 | 382K | +2.18% |
| May 19, 2026 | $42.00 | $42.00 | $40.06 | $40.73 | $40.73 | 498K | -3.02% |
| May 15, 2026 | $44.23 | $44.40 | $42.49 | $43.21 | $43.21 | 478K | -2.31% |
| May 14, 2026 | $47.80 | $47.80 | $45.90 | $47.02 | $47.02 | 380K | -1.63% |
| May 13, 2026 | $48.65 | $49.01 | $47.26 | $47.62 | $47.62 | 441K | -2.12% |
| May 12, 2026 | $46.70 | $49.26 | $45.86 | $49.01 | $49.01 | 900K | +4.95% |
| May 11, 2026 | $47.17 | $49.58 | $46.19 | $47.54 | $47.54 | 784K | +0.78% |
| May 8, 2026 | $45.24 | $47.36 | $45.18 | $46.77 | $46.77 | 516K | +3.38% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · SSRM.TO
Jan 1 → Dec 31 · 6 years2026+20.4%$30.94 → $37.25
+20.4%
2025+198.5%$10.08 → $30.09
+198.5%
2024-29.9%$14.32 → $10.04
-29.9%
2023-34.1%$21.58 → $14.22
-34.1%
2022-3.2%$21.88 → $21.19
-3.2%
2021+6.0%$21.13 → $22.39
+6.0%
Best Year2025 · +198.5%
Worst Year2023 · -34.1%
Positive Years3 / 6
Avg Annual Return+26.3%
6Y Total Return+76.3%
6Y CAGR~+9.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in SSRM.TO?
If you invested $1,000 in SSRM.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,636
Total Return+163.6%
CAGR~+10.2% / yr
Profit+$1,636
Based on Jun 8, 2016 · $14.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SSR Mining Inc.（SSRM.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $37.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSRM.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSRM.TO 历史股价FMP 日线复权 OHLCV