SSMR
Sunshine Silver Mining & Refining Company
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
15.39USD+2.600%(+0.39)253,092
Pre-marketOct 2, 2026 8:32:30 AM EDT
15.16USD+1.067%(+0.16)
SSMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.30 | 15.80 | 15.16 | 15.38 | +2.739% | 253,108 | 0.000% |
| 2026-10-01 | 14.72 | 15.39 | 14.57 | 14.97 | +1.698% | 265,206 | +2.739% |
| 2026-09-30 | 15.24 | 15.24 | 14.71 | 14.72 | -1.274% | 447,896 | +4.484% |
| 2026-09-29 | 14.99 | 15.06 | 14.62 | 14.91 | +0.134% | 251,991 | +3.152% |
| 2026-09-28 | 14.74 | 15.20 | 14.51 | 14.89 | -2.997% | 284,685 | +3.291% |
| 2026-09-25 | 15.17 | 15.72 | 15.01 | 15.35 | +0.261% | 238,525 | +0.195% |
| 2026-09-24 | 15.51 | 15.63 | 14.98 | 15.31 | -2.670% | 382,146 | +0.457% |
| 2026-09-23 | 16.57 | 16.57 | 15.18 | 15.73 | -7.416% | 538,181 | -2.225% |
| 2026-09-22 | 16.45 | 17.15 | 16.00 | 16.99 | +5.201% | 552,979 | -9.476% |
| 2026-09-21 | 17.24 | 17.28 | 15.66 | 16.15 | -5.995% | 728,207 | -4.768% |
| 2026-09-18 | 16.54 | 17.51 | 16.22 | 17.18 | +4.501% | 5,612,237 | -10.477% |
| 2026-09-17 | 16.33 | 17.10 | 16.18 | 16.44 | +4.514% | 735,513 | -6.448% |
| 2026-09-16 | 16.40 | 17.13 | 15.41 | 15.73 | -2.055% | 624,364 | -2.225% |
| 2026-09-15 | 16.65 | 17.33 | 15.89 | 16.06 | -3.369% | 446,756 | -4.234% |
| 2026-09-14 | 16.45 | 17.17 | 16.26 | 16.62 | -1.773% | 579,605 | -7.461% |
| 2026-09-11 | 17.28 | 17.88 | 16.75 | 16.92 | +0.535% | 379,947 | -9.102% |
| 2026-09-10 | 17.40 | 17.70 | 16.60 | 16.83 | -5.872% | 338,364 | -8.616% |
| 2026-09-09 | 18.03 | 18.36 | 17.65 | 17.88 | +1.246% | 314,150 | -13.982% |
| 2026-09-08 | 17.68 | 18.44 | 17.57 | 17.66 | +1.203% | 296,649 | -12.911% |
| 2026-09-04 | 17.43 | 17.81 | 17.25 | 17.45 | -2.241% | 208,922 | -11.862% |
| 2026-09-03 | 18.26 | 18.61 | 17.55 | 17.85 | +0.168% | 290,515 | -13.838% |
| 2026-09-02 | 17.12 | 18.21 | 17.00 | 17.82 | +6.135% | 302,732 | -13.692% |
| 2026-09-01 | 17.11 | 17.55 | 16.48 | 16.79 | -4.221% | 208,959 | -8.398% |
| 2026-08-31 | 18.23 | 18.54 | 17.22 | 17.53 | -3.416% | 279,493 | -12.265% |
| 2026-08-28 | 19.06 | 19.55 | 17.95 | 18.15 | -3.509% | 234,670 | -15.262% |
| 2026-08-27 | 18.11 | 19.36 | 18.02 | 18.81 | +2.563% | 126,199 | -18.235% |
| 2026-08-26 | 18.27 | 19.26 | 18.02 | 18.34 | -1.398% | 184,057 | -16.140% |
| 2026-08-25 | 18.94 | 19.61 | 18.41 | 18.60 | -1.795% | 283,821 | -17.312% |
| 2026-08-24 | 18.80 | 19.33 | 18.18 | 18.94 | +1.609% | 355,175 | -18.796% |
| 2026-08-21 | 17.53 | 19.37 | 17.50 | 18.64 | +6.819% | 541,410 | -17.489% |
| 2026-08-20 | 16.94 | 17.50 | 16.46 | 17.45 | +2.047% | 155,692 | -11.862% |
| 2026-08-19 | 16.24 | 17.44 | 15.91 | 17.10 | +7.277% | 226,999 | -10.058% |
| 2026-08-18 | 16.13 | 16.14 | 15.50 | 15.94 | -0.375% | 158,617 | -3.513% |
| 2026-08-17 | 15.90 | 16.55 | 15.65 | 16.00 | -0.374% | 309,933 | -3.875% |
| 2026-08-14 | 16.24 | 16.44 | 15.47 | 16.06 | -1.108% | 210,184 | -4.234% |
| 2026-08-13 | 16.57 | 16.89 | 15.84 | 16.24 | -6.127% | 328,765 | -5.296% |
| 2026-08-12 | 17.20 | 17.40 | 16.75 | 17.30 | +1.765% | 196,583 | -11.098% |
| 2026-08-11 | 17.06 | 17.45 | 16.77 | 17.00 | +1.010% | 114,692 | -9.529% |
| 2026-08-10 | 16.23 | 16.92 | 16.19 | 16.83 | +4.729% | 315,937 | -8.616% |
| 2026-08-07 | 15.81 | 16.70 | 15.60 | 16.07 | +4.148% | 411,368 | -4.294% |
| 2026-08-06 | 15.81 | 16.67 | 14.80 | 15.43 | -4.280% | 146,197 | -0.324% |
| 2026-08-05 | 14.95 | 16.37 | 14.95 | 16.12 | +10.109% | 309,482 | -4.591% |
| 2026-08-04 | 15.00 | 15.20 | 14.42 | 14.64 | -1.281% | 102,471 | +5.055% |
| 2026-08-03 | 14.57 | 15.09 | 14.27 | 14.83 | +3.201% | 70,131 | +3.709% |
| 2026-07-31 | 14.36 | 14.48 | 13.43 | 14.37 | +0.842% | 97,322 | +7.029% |
| 2026-07-30 | 13.54 | 14.28 | 13.18 | 14.25 | +4.626% | 183,786 | +7.930% |
| 2026-07-29 | 13.87 | 14.09 | 13.10 | 13.62 | -2.505% | 171,844 | +12.922% |
| 2026-07-28 | 15.00 | 15.00 | 13.37 | 13.97 | -6.742% | 133,111 | +10.093% |
| 2026-07-27 | 14.48 | 15.19 | 14.10 | 14.98 | +4.100% | 143,291 | +2.670% |
| 2026-07-24 | 14.31 | 14.92 | 14.06 | 14.39 | +0.209% | 361,177 | +6.880% |
| 2026-07-23 | 15.03 | 15.07 | 14.09 | 14.36 | -4.011% | 104,422 | +7.103% |
| 2026-07-22 | 14.18 | 15.20 | 13.66 | 14.96 | +5.650% | 281,938 | +2.807% |
| 2026-07-21 | 13.43 | 14.24 | 13.18 | 14.16 | +7.110% | 54,362 | +8.616% |
| 2026-07-20 | 13.22 | 13.27 | 12.91 | 13.22 | +1.928% | 42,572 | +16.339% |
| 2026-07-17 | 13.24 | 13.29 | 12.90 | 12.97 | -1.593% | 56,307 | +18.581% |
| 2026-07-16 | 13.00 | 13.27 | 12.93 | 13.18 | -0.453% | 74,497 | +16.692% |
| 2026-07-15 | 13.05 | 13.50 | 12.92 | 13.24 | +2.160% | 143,374 | +16.163% |
| 2026-07-14 | 13.20 | 13.25 | 12.95 | 12.96 | -1.520% | 55,695 | +18.673% |
| 2026-07-13 | 13.19 | 13.80 | 12.98 | 13.16 | +0.535% | 69,443 | +16.869% |
| 2026-07-10 | 12.82 | 13.38 | 12.51 | 13.09 | +1.473% | 70,563 | +17.494% |
| 2026-07-09 | 12.63 | 13.81 | 12.58 | 12.90 | +2.953% | 230,729 | +19.225% |
| 2026-07-08 | 13.49 | 13.61 | 12.52 | 12.53 | -8.806% | 169,545 | +22.745% |
| 2026-07-07 | 14.42 | 14.99 | 13.22 | 13.74 | -5.241% | 235,522 | +11.936% |
| 2026-07-06 | 14.57 | 14.87 | 14.22 | 14.50 | -0.617% | 165,318 | +6.069% |
| 2026-07-02 | 13.64 | 14.88 | 13.61 | 14.59 | +6.808% | 204,823 | +5.415% |
| 2026-07-01 | 13.52 | 14.64 | 13.35 | 13.66 | +3.328% | 185,630 | +12.592% |
| 2026-06-30 | 13.35 | 13.90 | 13.13 | 13.22 | -1.490% | 177,320 | +16.339% |
| 2026-06-29 | 13.60 | 13.78 | 13.20 | 13.42 | 0.000% | 53,644 | +14.605% |
| 2026-06-26 | 13.28 | 14.03 | 12.96 | 13.42 | +0.978% | 135,469 | +14.605% |
| 2026-06-25 | 12.90 | 13.50 | 12.69 | 13.29 | +4.072% | 67,032 | +15.726% |
| 2026-06-24 | 13.00 | 13.00 | 12.56 | 12.77 | -2.519% | 216,880 | +20.439% |
| 2026-06-23 | 13.73 | 13.88 | 13.02 | 13.10 | -5.620% | 126,423 | +17.405% |
| 2026-06-22 | 13.55 | 14.07 | 13.03 | 13.88 | +1.388% | 120,265 | +10.807% |
| 2026-06-18 | 14.08 | 14.09 | 12.91 | 13.69 | -2.144% | 264,036 | +12.345% |
| 2026-06-17 | 14.64 | 14.80 | 13.80 | 13.99 | -4.309% | 349,129 | +9.936% |
| 2026-06-16 | 15.05 | 15.63 | 14.42 | 14.62 | -2.728% | 203,824 | +5.198% |
| 2026-06-15 | 15.32 | 15.83 | 14.91 | 15.03 | +0.200% | 146,508 | +2.329% |
| 2026-06-12 | 14.83 | 15.07 | 14.35 | 15.00 | +2.529% | 179,712 | +2.533% |
| 2026-06-11 | 13.79 | 14.63 | 13.79 | 14.63 | +4.799% | 200,164 | +5.126% |
| 2026-06-10 | 14.25 | 14.50 | 13.80 | 13.96 | -3.724% | 428,913 | +10.172% |
| 2026-06-09 | 14.79 | 15.45 | 14.29 | 14.50 | -1.961% | 437,582 | +6.069% |
| 2026-06-08 | 14.34 | 14.97 | 14.00 | 14.79 | +5.643% | 534,302 | +3.989% |
| 2026-06-05 | 15.41 | 15.41 | 13.75 | 14.00 | -18.367% | 1,062,238 | +9.857% |
| 2026-06-04 | 15.00 | 17.15 | 14.00 | 17.15 | 0.000% | 2,380,846 | -10.321% |