MetaCap

Sunshine Silver Mining & Refining Stock Price History

NYSE: SSMRBasic MaterialsPrecious MetalsUSD

14.89+0.26 (+1.78%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SSMR price history at a glance

The price history for Sunshine Silver Mining & Refining (SSMR) on this page begins on June 1, 2026, when the stock closed at $14.00; it most recently closed at $14.89 on October 5, 2026. The highest price in this record is $19.61, reached on August 24, 2026; the latest close is 24.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$19.61
Date of high
Aug 24, 2026
Low since 2026
$12.51
Date of low
Jul 6, 2026
52-week high
$19.61
52-week low
$12.51
IPO year
2026
Last close
$14.89

SSMR returns

1 week

-3.19%

1 month

-16.72%

3 months

+13.75%

SSMR price return, excluding dividends.

SSMR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.9615.3314.8714.89+1.78%
14.8315.1614.0914.63-1.75%
15.0015.0514.6014.89-4.12%
15.4015.6915.2415.53+1.97%
15.3415.5815.0715.23-0.98%
15.3015.8015.1615.38+2.74%
14.7215.3914.5714.97+1.70%
15.2415.2414.7114.72-1.27%
14.9915.0614.6214.91+0.13%
14.7415.2014.5114.89-3.00%
15.1715.7215.0115.35+0.26%
15.5115.6314.9815.31-2.67%
16.5716.5715.1815.73-7.42%
16.4517.1516.0016.99+5.20%
17.2417.2815.6616.15-6.00%
16.5417.5116.2217.18+4.50%
16.3317.1016.1916.44+4.51%
16.4017.1315.4115.73-2.05%
16.6517.3315.8916.06-3.37%
16.4517.1716.2616.62-1.77%
17.2817.8816.7516.92+0.53%
17.4017.7016.6016.83-5.87%
18.0318.3617.6517.88+1.25%
17.6818.4417.5717.66+1.20%
17.4317.8117.2617.45-2.24%
18.2618.6117.5517.85+0.17%
17.1218.2117.0017.82+6.13%
17.1117.5516.4816.79-4.22%
18.2318.5417.2217.53-3.42%
19.0619.5617.9518.15-3.51%
18.1119.3618.0218.81+2.56%
18.2719.2618.0218.34-1.40%
18.9419.6118.4118.60-1.80%
18.8019.3318.1818.94+1.61%
17.5319.3717.5018.64+6.82%
16.9417.5016.4617.45+2.05%
16.2417.4415.9117.10+7.28%
16.1316.1415.5015.94-0.38%
15.9016.5515.6616.00-0.37%
16.2416.4415.4816.06-1.11%
16.5716.9015.8416.24-6.13%
17.2017.4016.7517.30+1.76%
17.0617.4516.7717.00+1.01%
16.2316.9216.1916.83+4.73%
15.8116.7015.6016.07+4.15%
15.8116.6714.8015.43-4.28%
14.9516.3714.9516.12+10.11%
15.0015.2014.4214.64-1.28%
14.5715.0914.2714.83+3.20%
14.3614.4813.4314.37+0.84%
13.5414.2813.1814.25+4.63%
13.8714.0913.1013.62-2.51%
15.0015.0013.3713.97-6.74%
14.4815.1914.1014.98+4.10%
14.3114.9214.0614.39+0.21%
15.0315.0714.0914.36-4.01%
14.1815.2013.6614.96+5.65%
13.4314.2513.1814.16+7.11%
13.2213.2712.9113.22+1.93%
13.2413.2912.9012.97-1.59%
13.0013.2712.9313.18-0.45%
13.0513.5012.9213.24+2.16%
13.2013.2512.9512.96-1.52%
13.1913.8012.9813.16+0.53%
12.8213.3812.5113.09+1.47%
12.6313.8112.5812.90+2.95%
13.4913.6112.5212.53-8.81%
14.4214.9913.2213.74-5.24%
14.5714.8714.2314.50-0.62%
13.6414.8813.6114.59+6.81%
13.5214.6413.3513.66+3.33%
13.3513.9113.1313.22-1.49%
13.6013.7813.2013.420.00%
13.2814.0312.9613.42+0.98%
12.9013.5012.6913.29+4.07%
13.0013.0012.5612.77-2.52%
13.7313.8813.0213.10-5.62%
13.5514.0813.0313.88+1.39%
14.0814.0912.9113.69-2.14%
14.6414.8013.8013.99-4.31%
15.0515.6314.4214.62-2.73%
15.3215.8314.9115.03+0.20%
14.8315.0714.3515.00+2.53%
13.7914.6313.7914.63+4.80%
14.2514.5013.8013.96-3.72%
14.7915.4514.2914.50-1.96%
14.3414.9714.0014.79+5.64%
15.4115.4113.7514.00-18.37%
15.0017.1514.0017.15—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSMR chart for longer ranges.