NYSE - Nasdaq Real Time Price
USD
Sunshine Silver Mining & Refining Company (SSMR)
10.99
-1.29
(-10.50%)
As of 3:25:40 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
12.55 | 12.70 | 10.68 | 10.86 | 10.86 | 796,521 |
|
Oct 30, 2026
|
12.45 | 12.67 | 12.06 | 12.28 | 12.28 | 2,969,900 |
|
Oct 29, 2026
|
13.26 | 13.91 | 13.23 | 13.24 | 13.24 | 1,013,800 |
|
Oct 28, 2026
|
14.13 | 14.75 | 13.26 | 13.60 | 13.60 | 1,326,600 |
|
Oct 27, 2026
|
13.59 | 14.68 | 13.24 | 14.18 | 14.18 | 2,006,400 |
|
Oct 26, 2026
|
13.23 | 13.44 | 12.67 | 13.09 | 13.09 | 616,400 |
|
Oct 23, 2026
|
13.11 | 13.54 | 12.85 | 13.23 | 13.23 | 565,300 |
|
Oct 22, 2026
|
12.81 | 13.57 | 12.64 | 13.17 | 13.17 | 710,100 |
|
Oct 21, 2026
|
12.55 | 13.34 | 12.29 | 13.28 | 13.28 | 579,000 |
|
Oct 20, 2026
|
11.50 | 12.66 | 11.38 | 12.41 | 12.41 | 469,400 |
|
Oct 19, 2026
|
11.94 | 12.08 | 11.42 | 11.60 | 11.60 | 325,500 |
|
Oct 16, 2026
|
12.08 | 12.51 | 11.56 | 11.58 | 11.58 | 275,000 |
|
Oct 15, 2026
|
12.34 | 12.42 | 11.82 | 12.06 | 12.06 | 566,900 |
|
Oct 14, 2026
|
13.11 | 13.40 | 11.58 | 12.34 | 12.34 | 753,600 |
|
Oct 13, 2026
|
14.67 | 14.67 | 13.56 | 13.68 | 13.68 | 566,100 |
|
Oct 12, 2026
|
14.75 | 15.10 | 14.51 | 14.57 | 14.57 | 158,300 |
|
Oct 9, 2026
|
14.96 | 15.33 | 14.87 | 14.89 | 14.89 | 235,300 |
|
Oct 8, 2026
|
14.83 | 15.16 | 14.09 | 14.63 | 14.63 | 299,400 |
|
Oct 7, 2026
|
15.00 | 15.05 | 14.60 | 14.89 | 14.89 | 212,600 |
|
Oct 6, 2026
|
15.40 | 15.69 | 15.24 | 15.53 | 15.53 | 201,700 |
|
Oct 5, 2026
|
15.34 | 15.58 | 15.07 | 15.23 | 15.23 | 243,900 |
|
Oct 2, 2026
|
15.30 | 15.80 | 15.16 | 15.38 | 15.38 | 253,100 |
|
Oct 1, 2026
|
14.72 | 15.39 | 14.57 | 14.97 | 14.97 | 265,200 |
|
Sep 30, 2026
|
15.24 | 15.24 | 14.71 | 14.72 | 14.72 | 447,900 |
|
Sep 29, 2026
|
14.99 | 15.06 | 14.62 | 14.91 | 14.91 | 252,000 |
|
Sep 28, 2026
|
14.74 | 15.20 | 14.51 | 14.89 | 14.89 | 284,700 |
|
Sep 25, 2026
|
15.17 | 15.72 | 15.01 | 15.35 | 15.35 | 238,500 |
|
Sep 24, 2026
|
15.51 | 15.63 | 14.98 | 15.31 | 15.31 | 382,100 |
|
Sep 23, 2026
|
16.57 | 16.57 | 15.18 | 15.73 | 15.73 | 538,200 |
|
Sep 22, 2026
|
16.45 | 17.15 | 16.00 | 16.99 | 16.99 | 553,000 |
|
Sep 21, 2026
|
17.24 | 17.28 | 15.66 | 16.15 | 16.15 | 727,300 |
|
Sep 18, 2026
|
16.54 | 17.51 | 16.22 | 17.18 | 17.18 | 5,611,800 |
|
Sep 17, 2026
|
16.33 | 17.10 | 16.19 | 16.44 | 16.44 | 735,500 |
|
Sep 16, 2026
|
16.40 | 17.13 | 15.41 | 15.73 | 15.73 | 624,300 |
|
Sep 15, 2026
|
16.65 | 17.33 | 15.89 | 16.06 | 16.06 | 446,800 |
|
Sep 14, 2026
|
16.45 | 17.17 | 16.26 | 16.62 | 16.62 | 579,600 |
|
Sep 11, 2026
|
17.28 | 17.88 | 16.75 | 16.92 | 16.92 | 379,900 |
|
Sep 10, 2026
|
17.40 | 17.70 | 16.60 | 16.83 | 16.83 | 338,400 |
|
Sep 9, 2026
|
18.03 | 18.36 | 17.65 | 17.88 | 17.88 | 313,100 |
|
Sep 8, 2026
|
17.68 | 18.44 | 17.57 | 17.66 | 17.66 | 296,600 |
|
Sep 4, 2026
|
17.43 | 17.81 | 17.26 | 17.45 | 17.45 | 208,500 |
|
Sep 3, 2026
|
18.26 | 18.61 | 17.55 | 17.85 | 17.85 | 290,500 |
|
Sep 2, 2026
|
17.12 | 18.21 | 17.00 | 17.82 | 17.82 | 302,700 |
|
Sep 1, 2026
|
17.11 | 17.55 | 16.48 | 16.79 | 16.79 | 208,700 |
|
Aug 31, 2026
|
18.23 | 18.54 | 17.22 | 17.53 | 17.53 | 279,500 |
|
Aug 28, 2026
|
19.06 | 19.56 | 17.95 | 18.15 | 18.15 | 234,700 |
|
Aug 27, 2026
|
18.11 | 19.36 | 18.02 | 18.81 | 18.81 | 126,100 |
|
Aug 26, 2026
|
18.27 | 19.26 | 18.02 | 18.34 | 18.34 | 184,100 |
|
Aug 25, 2026
|
18.94 | 19.61 | 18.41 | 18.60 | 18.60 | 283,800 |
|
Aug 24, 2026
|
18.80 | 19.33 | 18.18 | 18.94 | 18.94 | 355,100 |
|
Aug 21, 2026
|
17.53 | 19.37 | 17.50 | 18.64 | 18.64 | 541,300 |
|
Aug 20, 2026
|
16.94 | 17.50 | 16.46 | 17.45 | 17.45 | 155,400 |
|
Aug 19, 2026
|
16.24 | 17.44 | 15.91 | 17.10 | 17.10 | 226,700 |
|
Aug 18, 2026
|
16.13 | 16.14 | 15.50 | 15.94 | 15.94 | 158,600 |
|
Aug 17, 2026
|
15.90 | 16.55 | 15.66 | 16.00 | 16.00 | 309,800 |
|
Aug 14, 2026
|
16.24 | 16.44 | 15.48 | 16.06 | 16.06 | 210,200 |
|
Aug 13, 2026
|
16.57 | 16.90 | 15.84 | 16.24 | 16.24 | 328,700 |
|
Aug 12, 2026
|
17.20 | 17.40 | 16.75 | 17.30 | 17.30 | 196,500 |
|
Aug 11, 2026
|
17.06 | 17.45 | 16.77 | 17.00 | 17.00 | 114,600 |
|
Aug 10, 2026
|
16.23 | 16.92 | 16.19 | 16.83 | 16.83 | 315,900 |
|
Aug 7, 2026
|
15.81 | 16.70 | 15.60 | 16.07 | 16.07 | 411,300 |
|
Aug 6, 2026
|
15.81 | 16.67 | 14.80 | 15.43 | 15.43 | 146,200 |
|
Aug 5, 2026
|
14.95 | 16.37 | 14.95 | 16.12 | 16.12 | 309,300 |
|
Aug 4, 2026
|
15.00 | 15.20 | 14.42 | 14.64 | 14.64 | 102,500 |
|
Aug 3, 2026
|
14.57 | 15.09 | 14.27 | 14.83 | 14.83 | 70,100 |
|
Jul 31, 2026
|
14.36 | 14.48 | 13.43 | 14.37 | 14.37 | 97,100 |
|
Jul 30, 2026
|
13.54 | 14.28 | 13.18 | 14.25 | 14.25 | 183,800 |
|
Jul 29, 2026
|
13.87 | 14.09 | 13.10 | 13.62 | 13.62 | 171,600 |
|
Jul 28, 2026
|
15.00 | 15.00 | 13.37 | 13.97 | 13.97 | 133,100 |
|
Jul 27, 2026
|
14.48 | 15.19 | 14.10 | 14.98 | 14.98 | 143,300 |
|
Jul 24, 2026
|
14.31 | 14.92 | 14.06 | 14.39 | 14.39 | 361,200 |
|
Jul 23, 2026
|
15.03 | 15.07 | 14.09 | 14.36 | 14.36 | 104,400 |
|
Jul 22, 2026
|
14.18 | 15.20 | 13.66 | 14.96 | 14.96 | 281,900 |
|
Jul 21, 2026
|
13.43 | 14.25 | 13.18 | 14.16 | 14.16 | 54,400 |
|
Jul 20, 2026
|
13.22 | 13.27 | 12.91 | 13.22 | 13.22 | 42,600 |
|
Jul 17, 2026
|
13.24 | 13.29 | 12.90 | 12.97 | 12.97 | 56,300 |
|
Jul 16, 2026
|
13.00 | 13.27 | 12.93 | 13.18 | 13.18 | 74,500 |
|
Jul 15, 2026
|
13.05 | 13.50 | 12.92 | 13.24 | 13.24 | 143,400 |
|
Jul 14, 2026
|
13.20 | 13.25 | 12.95 | 12.96 | 12.96 | 55,700 |
|
Jul 13, 2026
|
13.19 | 13.80 | 12.98 | 13.16 | 13.16 | 69,400 |
|
Jul 10, 2026
|
12.82 | 13.38 | 12.51 | 13.09 | 13.09 | 70,600 |
|
Jul 9, 2026
|
12.63 | 13.81 | 12.58 | 12.90 | 12.90 | 230,700 |
|
Jul 8, 2026
|
13.49 | 13.61 | 12.52 | 12.53 | 12.53 | 169,500 |
|
Jul 7, 2026
|
14.42 | 14.99 | 13.22 | 13.74 | 13.74 | 235,500 |
|
Jul 6, 2026
|
14.57 | 14.87 | 14.23 | 14.50 | 14.50 | 165,300 |
|
Jul 2, 2026
|
13.64 | 14.88 | 13.61 | 14.59 | 14.59 | 204,800 |
|
Jul 1, 2026
|
13.52 | 14.64 | 13.35 | 13.66 | 13.66 | 185,600 |
|
Jun 30, 2026
|
13.35 | 13.91 | 13.13 | 13.22 | 13.22 | 177,300 |
|
Jun 29, 2026
|
13.60 | 13.78 | 13.20 | 13.42 | 13.42 | 53,600 |
|
Jun 26, 2026
|
13.28 | 14.03 | 12.96 | 13.42 | 13.42 | 135,500 |
|
Jun 25, 2026
|
12.90 | 13.50 | 12.69 | 13.29 | 13.29 | 67,000 |
|
Jun 24, 2026
|
13.00 | 13.00 | 12.56 | 12.77 | 12.77 | 216,900 |
|
Jun 23, 2026
|
13.73 | 13.88 | 13.02 | 13.10 | 13.10 | 126,400 |
|
Jun 22, 2026
|
13.55 | 14.08 | 13.03 | 13.88 | 13.88 | 120,300 |
|
Jun 18, 2026
|
14.08 | 14.09 | 12.91 | 13.69 | 13.69 | 264,000 |
|
Jun 17, 2026
|
14.64 | 14.80 | 13.80 | 13.99 | 13.99 | 349,100 |
|
Jun 16, 2026
|
15.05 | 15.63 | 14.42 | 14.62 | 14.62 | 203,800 |
|
Jun 15, 2026
|
15.32 | 15.83 | 14.91 | 15.03 | 15.03 | 146,500 |
|
Jun 12, 2026
|
14.83 | 15.07 | 14.35 | 15.00 | 15.00 | 179,700 |
|
Jun 11, 2026
|
13.79 | 14.63 | 13.79 | 14.63 | 14.63 | 199,800 |
|
Jun 10, 2026
|
14.25 | 14.50 | 13.80 | 13.96 | 13.96 | 428,900 |
|
Jun 9, 2026
|
14.79 | 15.45 | 14.29 | 14.50 | 14.50 | 437,500 |
|
Jun 8, 2026
|
14.34 | 14.97 | 14.00 | 14.79 | 14.79 | 534,300 |
|
Jun 5, 2026
|
15.41 | 15.41 | 13.75 | 14.00 | 14.00 | 1,062,200 |
|
Jun 4, 2026
|
15.00 | 17.15 | 14.00 | 17.15 | 17.15 | 2,380,800 |
