Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (OP: ARSMF )

0.1400 +0.0054 (+4.01%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1050 0.1200 0.1050 0.1200 19,445 +0.01(+11.63%)
Oct 30, 2023 0.1075 0.1250 0.1075 0.1075 700 -0.02(-14.00%)
Oct 27, 2023 0.1200 0.1600 0.1200 0.1250 19,460 +0.01(+4.17%)
Oct 26, 2023 0.1275 0.1301 0.0962 0.1200 2,518 +0.00(+0.00%)
Oct 25, 2023 0.0900 0.1275 0.0900 0.1200 25,928 -0.00(-1.15%)
Oct 24, 2023 0.1142 0.1214 0.0900 0.1214 78,387 +0.00(+0.83%)
Oct 23, 2023 0.1300 0.1300 0.1070 0.1204 19,565 -0.01(-6.30%)
Oct 20, 2023 0.1119 0.1285 0.1119 0.1285 4,155 -0.01(-8.21%)
Oct 17, 2023 0.1400 0 +0.00(+1.82%)
Oct 16, 2023 0.1375 0.1375 0.1375 0.1375 23,000 -0.04(-21.87%)
Oct 13, 2023 0.1760 0.1760 0.1070 0.1760 54,355 +0.04(+31.05%)
Oct 11, 2023 0.1343 21,601 +0.03(+24.12%)
Oct 10, 2023 0.1100 0.2036 0.1080 0.1082 15,000 -0.00(-1.64%)
Oct 09, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Oct 06, 2023 0.1000 0.1000 0.1000 0.1000 21,300 -0.00(-4.12%)
Oct 03, 2023 0.1043 0 +0.01(+10.96%)
Oct 02, 2023 0.1200 0.1300 0.0940 0.0940 60,000 -0.04(-29.80%)
Sep 25, 2023 0.1339 11,320 -0.03(-16.31%)
Sep 22, 2023 0.1600 0.1600 0.1600 0.1600 1,100 +0.01(+6.67%)
Sep 15, 2023 0.1500 0 +0.01(+8.70%)
Sep 14, 2023 0.1709 0.1709 0.1300 0.1380 92,193 -0.01(-9.21%)
Sep 13, 2023 0.1390 0.1580 0.1390 0.1520 5,077 +0.01(+4.97%)
Sep 12, 2023 0.1531 0.1549 0.1400 0.1448 4,579 +0.01(+5.16%)
Sep 11, 2023 0.1300 0.1570 0.1300 0.1377 92,439 -0.01(-3.57%)
Sep 08, 2023 0.1570 0.1570 0.1428 0.1428 5,550 -0.02(-13.40%)
Sep 07, 2023 0.1483 0.1650 0.1408 0.1649 13,548 +0.01(+9.93%)
Sep 06, 2023 0.1750 0.1750 0.1408 0.1500 129,916 -0.01(-7.98%)
Sep 05, 2023 0.1528 0.1630 0.1380 0.1630 10,000 +0.01(+3.30%)
Sep 01, 2023 0.1719 0.1719 0.1525 0.1578 3,300 +0.01(+7.20%)
Aug 31, 2023 0.1428 0.1562 0.1250 0.1472 23,394 +0.01(+5.98%)
Aug 30, 2023 0.1630 0.1630 0.1268 0.1389 387,169 -0.01(-8.86%)
Aug 29, 2023 0.1790 0.1790 0.1524 0.1524 98,001 -0.01(-6.22%)
Aug 28, 2023 0.1696 0.1804 0.1570 0.1625 66,752 +0.00(+1.94%)
Aug 25, 2023 0.1760 0.1760 0.1594 0.1594 63,785 +0.00(+1.98%)
Aug 24, 2023 0.1650 0.1800 0.1555 0.1563 33,365 -0.00(-2.31%)
Aug 23, 2023 0.1554 0.1800 0.1554 0.1600 79,502 -0.01(-5.88%)
Aug 22, 2023 0.1610 0.1713 0.1600 0.1700 207,246 +0.01(+6.32%)
Aug 21, 2023 0.1660 0.1750 0.1599 0.1599 96,330 -0.00(-0.37%)
Aug 18, 2023 0.1940 0.1940 0.1600 0.1605 87,152 -0.01(-6.41%)
Aug 17, 2023 0.1610 0.1800 0.1610 0.1715 4,650 -0.01(-7.30%)
Aug 16, 2023 0.1750 0.1850 0.1690 0.1850 84,281 +0.01(+8.82%)
Aug 15, 2023 0.1700 0.1700 0.1663 0.1700 2,100 -0.00(-1.85%)
Aug 14, 2023 0.1800 0.1856 0.1700 0.1732 20,222 -0.01(-5.36%)
Aug 11, 2023 0.1336 0.1830 0.1336 0.1830 47,867 +0.01(+4.10%)
Aug 10, 2023 0.1598 0.1888 0.1598 0.1758 66,845 -0.01(-3.93%)
Aug 09, 2023 0.1700 0.1846 0.1633 0.1830 174,000 +0.01(+6.46%)
Aug 08, 2023 0.1720 0.1892 0.1627 0.1719 73,275 +0.00(+0.70%)
Aug 07, 2023 0.1800 0.1800 0.1633 0.1707 39,647 -0.00(-1.73%)
Aug 04, 2023 0.1790 0.1799 0.1700 0.1737 42,569 +0.00(+0.06%)
Aug 03, 2023 0.1545 0.1930 0.1545 0.1736 99,018 +0.00(+0.64%)
Aug 02, 2023 0.1417 0.1864 0.1417 0.1725 82,786 -0.00(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.