MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSMR — Sunshine Silver Mining & Refining Company
NYSESunshine Silver Mining & Refining Company
$14.63
-0.26(-1.75%)
- O
- 14.83
- H
- 15.16
- L
- 14.09
- V
- 299.39K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$14.63
Period Return-14.69%
Period High$19.61
Period Low$12.51
Avg Daily Volume347.8K
Total Trading Days88
SSMR — Historical OHLCV Price & Volume Table
Jun 4, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.83 | $15.16 | $14.09 | $14.63 | $-0.26 | -1.75% | 299,394 | $14.49 | $14.09 $15.16 |
| Oct 7, 2026 | $15.00 | $15.05 | $14.60 | $14.89 | $-0.64 | -4.12% | 212,578 | $14.89 | $14.60 $15.05 |
| Oct 6, 2026 | $15.40 | $15.69 | $15.24 | $15.53 | +$0.30 | +1.97% | 201,736 | $15.49 | $15.24 $15.69 |
| Oct 5, 2026 | $15.34 | $15.58 | $15.07 | $15.23 | $-0.15 | -0.98% | 243,867 | $15.31 | $15.07 $15.58 |
| Oct 2, 2026 | $15.30 | $15.80 | $15.16 | $15.38 | +$0.41 | +2.74% | 253,108 | $15.43 | $15.16 $15.80 |
| Oct 1, 2026 | $14.72 | $15.39 | $14.57 | $14.97 | +$0.25 | +1.70% | 265,206 | $15.02 | $14.57 $15.39 |
| Sep 30, 2026 | $15.24 | $15.24 | $14.71 | $14.72 | $-0.19 | -1.27% | 447,896 | $14.93 | $14.71 $15.24 |
| Sep 29, 2026 | $14.99 | $15.06 | $14.62 | $14.91 | +$0.02 | +0.13% | 251,991 | $14.85 | $14.62 $15.06 |
| Sep 28, 2026 | $14.74 | $15.20 | $14.51 | $14.89 | $-0.46 | -3.00% | 284,685 | $14.85 | $14.51 $15.20 |
| Sep 25, 2026 | $15.17 | $15.72 | $15.01 | $15.35 | +$0.04 | +0.26% | 238,525 | $15.43 | $15.01 $15.72 |
| Sep 24, 2026 | $15.51 | $15.63 | $14.98 | $15.31 | $-0.42 | -2.67% | 382,146 | $15.18 | $14.98 $15.63 |
| Sep 23, 2026 | $16.57 | $16.57 | $15.18 | $15.73 | $-1.26 | -7.42% | 538,181 | $15.60 | $15.18 $16.57 |
| Sep 22, 2026 | $16.45 | $17.15 | $16.00 | $16.99 | +$0.84 | +5.20% | 552,979 | $16.83 | $16.00 $17.15 |
| Sep 21, 2026 | $17.24 | $17.28 | $15.66 | $16.15 | $-1.03 | -6.00% | 728,207 | $16.18 | $15.66 $17.28 |
| Sep 18, 2026 | $16.54 | $17.51 | $16.22 | $17.18 | +$0.74 | +4.50% | 5,612,237 | $17.16 | $16.22 $17.51 |
| Sep 17, 2026 | $16.33 | $17.10 | $16.19 | $16.44 | +$0.71 | +4.51% | 735,513 | $16.47 | $16.19 $17.10 |
| Sep 16, 2026 | $16.40 | $17.13 | $15.41 | $15.73 | $-0.33 | -2.05% | 624,364 | $15.98 | $15.41 $17.13 |
| Sep 15, 2026 | $16.65 | $17.33 | $15.89 | $16.06 | $-0.56 | -3.37% | 446,349 | $16.24 | $15.89 $17.33 |
| Sep 14, 2026 | $16.45 | $17.17 | $16.26 | $16.62 | $-0.30 | -1.77% | 579,563 | $16.61 | $16.26 $17.17 |
| Sep 11, 2026 | $17.28 | $17.88 | $16.75 | $16.92 | +$0.09 | +0.53% | 379,947 | $17.15 | $16.75 $17.88 |
| Sep 10, 2026 | $17.40 | $17.70 | $16.60 | $16.83 | $-1.05 | -5.87% | 338,364 | $17.04 | $16.60 $17.70 |
| Sep 9, 2026 | $18.03 | $18.36 | $17.65 | $17.88 | +$0.22 | +1.25% | 314,150 | $17.92 | $17.65 $18.36 |
| Sep 8, 2026 | $17.68 | $18.44 | $17.57 | $17.66 | +$0.21 | +1.20% | 296,649 | $17.95 | $17.57 $18.44 |
| Sep 4, 2026 | $17.43 | $17.81 | $17.26 | $17.45 | $-0.40 | -2.24% | 208,922 | $17.46 | $17.26 $17.81 |
| Sep 3, 2026 | $18.26 | $18.61 | $17.55 | $17.85 | +$0.03 | +0.17% | 290,515 | $17.80 | $17.55 $18.61 |
| Sep 2, 2026 | $17.12 | $18.21 | $17.00 | $17.82 | +$1.03 | +6.13% | 301,673 | $17.90 | $17.00 $18.21 |
| Sep 1, 2026 | $17.11 | $17.55 | $16.48 | $16.79 | $-0.74 | -4.22% | 208,959 | $16.98 | $16.48 $17.55 |
| Aug 31, 2026 | $18.23 | $18.54 | $17.22 | $17.53 | $-0.62 | -3.42% | 279,493 | $17.73 | $17.22 $18.54 |
| Aug 28, 2026 | $19.06 | $19.56 | $17.95 | $18.15 | $-0.66 | -3.51% | 234,670 | $18.44 | $17.95 $19.56 |
| Aug 27, 2026 | $18.11 | $19.36 | $18.02 | $18.81 | +$0.47 | +2.56% | 126,199 | $18.81 | $18.02 $19.36 |