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 (%)
Nov 30, 2023 0.1304 0.1500 0.1250 0.1450 167,597 +0.02(+18.85%)
Nov 29, 2023 0.1450 0.1450 0.1200 0.1220 16,258 -0.01(-7.79%)
Nov 28, 2023 0.1259 0.1323 0.1219 0.1323 2,675 -0.00(-1.85%)
Nov 27, 2023 0.1325 0.1450 0.1131 0.1348 41,720 -0.01(-3.71%)
Nov 24, 2023 0.1460 0.1460 0.1400 0.1400 7,325 -0.00(-3.45%)
Nov 22, 2023 0.1250 0.1472 0.1250 0.1450 58,833 +0.00(+0.00%)
Nov 21, 2023 0.1250 0.1460 0.1250 0.1450 8,949 +0.00(+0.00%)
Nov 20, 2023 0.1390 0.1450 0.1250 0.1450 7,310 +0.00(+0.00%)
Nov 17, 2023 0.1600 0.1600 0.1200 0.1450 13,961 +0.02(+20.83%)
Nov 16, 2023 0.1350 0.1450 0.1081 0.1200 68,165 -0.01(-9.77%)
Nov 15, 2023 0.1326 0.1389 0.1201 0.1330 26,870 -0.00(-2.99%)
Nov 14, 2023 0.1378 0.1506 0.1371 0.1371 3,400 +0.02(+19.22%)
Nov 13, 2023 0.1330 0.1600 0.1131 0.1150 103,407 -0.01(-11.54%)
Nov 10, 2023 0.1215 0.1477 0.1215 0.1300 11,807 +0.00(+2.36%)
Nov 09, 2023 0.1500 0.1500 0.1269 0.1270 8,309 -0.02(-15.22%)
Nov 08, 2023 0.1328 0.1551 0.1050 0.1498 94,503 +0.01(+8.55%)
Nov 07, 2023 0.1441 0.1600 0.1335 0.1380 74,887 +0.00(+2.91%)
Nov 06, 2023 0.1599 0.1664 0.1150 0.1341 124,130 -0.01(-4.76%)
Nov 03, 2023 0.1500 0.1579 0.1270 0.1408 68,264 -0.01(-8.15%)
Nov 02, 2023 0.1595 0.1595 0.1450 0.1533 109,235 +0.02(+17.92%)
Nov 01, 2023 0.1150 0.1420 0.1052 0.1300 75,326 +0.01(+8.33%)
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%)
Aug 01, 2023 0.1920 0.1920 0.1717 0.1773 68,999 -0.00(-0.56%)
Jul 31, 2023 0.1729 0.1813 0.1729 0.1783 38,785 -0.00(-2.46%)
Jul 28, 2023 0.1911 0.1911 0.1741 0.1828 13,250 +0.01(+5.06%)
Jul 27, 2023 0.1816 0.1880 0.1740 0.1740 36,300 -0.01(-7.40%)
Jul 26, 2023 0.1879 0.1879 0.1879 0.1879 12,000 +0.01(+4.97%)
Jul 25, 2023 0.1808 0.1890 0.1701 0.1790 79,940 +0.00(+0.39%)
Jul 24, 2023 0.1906 0.1906 0.1728 0.1783 12,775 +0.00(+1.31%)
Jul 21, 2023 0.2000 0.2000 0.1760 0.1760 24,490 -0.01(-7.71%)
Jul 20, 2023 0.1801 0.1962 0.1638 0.1907 119,633 +0.01(+5.36%)
Jul 19, 2023 0.1920 0.1980 0.1786 0.1810 48,585 -0.01(-3.62%)
Jul 18, 2023 0.1800 0.1980 0.1800 0.1878 16,352 -0.00(-0.84%)
Jul 17, 2023 0.2000 0.2000 0.1810 0.1894 57,023 +0.00(+0.42%)
Jul 14, 2023 0.1846 0.2000 0.1846 0.1886 39,997 -0.00(-1.36%)
Jul 13, 2023 0.1905 0.1981 0.1810 0.1912 13,700 +0.00(+1.76%)
Jul 12, 2023 0.1942 0.2000 0.1775 0.1879 55,517 -0.01(-5.58%)
Jul 11, 2023 0.1700 0.2000 0.1700 0.1990 65,762 +0.01(+4.74%)
Jul 10, 2023 0.2000 0.2000 0.1900 0.1900 15,420 +0.00(+0.00%)
Jul 07, 2023 0.1937 0.1970 0.1900 0.1900 95,861 -0.00(-1.61%)
Jul 06, 2023 0.1999 0.1999 0.1800 0.1931 21,779 +0.00(+1.63%)
Jul 05, 2023 0.1920 0.1920 0.1800 0.1900 12,400 +0.01(+2.70%)
Jul 03, 2023 0.2000 0.2000 0.1810 0.1850 13,100 +0.00(+0.54%)
Jun 30, 2023 0.1935 0.1950 0.1750 0.1840 23,328 -0.00(-2.44%)
Jun 29, 2023 0.1764 0.1895 0.1700 0.1886 45,130 +0.01(+8.39%)
Jun 28, 2023 0.1790 0.1822 0.1740 0.1740 24,981 -0.00(-2.68%)
Jun 27, 2023 0.2000 0.2000 0.1700 0.1788 112,981 +0.01(+5.18%)
Jun 26, 2023 0.1990 0.1990 0.1700 0.1700 58,002 -0.02(-10.53%)
Jun 23, 2023 0.1950 0.1950 0.1700 0.1900 46,502 +0.01(+6.03%)
Jun 22, 2023 0.2000 0.2000 0.1792 0.1792 3,923 -0.01(-7.15%)
Jun 21, 2023 0.1838 0.1973 0.1792 0.1930 7,525 -0.00(-0.52%)
Jun 20, 2023 0.1885 0.1940 0.1731 0.1940 135,106 +0.01(+3.74%)
Jun 16, 2023 0.2000 0.2000 0.1845 0.1870 17,296 +0.01(+2.75%)
Jun 15, 2023 0.1990 0.1990 0.1667 0.1820 42,575 -0.01(-6.04%)
May 08, 2023 0.1880 0.2000 0.1880 0.1937 160,758 -0.00(-0.15%)
May 05, 2023 0.1860 0.2000 0.1800 0.1940 302,025 +0.00(+0.00%)
May 04, 2023 0.1830 0.1950 0.1800 0.1940 745,255 +0.01(+6.59%)
May 03, 2023 0.1980 0.1980 0.1820 0.1820 134,498 -0.01(-2.67%)
May 02, 2023 0.1949 0.1950 0.1698 0.1870 150,279 +0.01(+5.77%)
May 01, 2023 0.1509 0.1900 0.1509 0.1768 81,120 +0.02(+10.50%)
Apr 28, 2023 0.1690 0.1900 0.1600 0.1600 23,150 -0.01(-5.88%)
Apr 27, 2023 0.1648 0.1870 0.1617 0.1700 8,174 -0.01(-4.55%)
Apr 26, 2023 0.1759 0.1781 0.1600 0.1781 50,887 +0.00(+0.68%)
Apr 25, 2023 0.1669 0.1800 0.1669 0.1769 100,636 +0.02(+10.08%)
Apr 24, 2023 0.1741 0.1741 0.1583 0.1607 2,710 +0.00(+1.01%)
Apr 21, 2023 0.1818 0.1818 0.1577 0.1591 54,595 -0.02(-10.62%)
Apr 20, 2023 0.1940 0.1970 0.1620 0.1780 198,364 +0.00(+0.11%)
Apr 19, 2023 0.1625 0.1783 0.1588 0.1778 90,453 +0.00(+0.45%)
Apr 18, 2023 0.1850 0.1863 0.1683 0.1770 82,300 -0.00(-0.39%)
Apr 17, 2023 0.1500 0.1940 0.1500 0.1777 32,491 +0.02(+14.65%)
Apr 14, 2023 0.1800 0.1800 0.1550 0.1550 30,763 -0.01(-6.91%)
Apr 13, 2023 0.1850 0.2000 0.1500 0.1665 383,049 -0.01(-7.50%)
Apr 12, 2023 0.1563 0.1833 0.1458 0.1800 418,937 +0.04(+29.78%)
Apr 11, 2023 0.0800 0.1801 0.0800 0.1387 648,233 +0.06(+73.37%)
Apr 10, 2023 0.0826 0.0950 0.0750 0.0800 43,822 -0.01(-13.04%)
Apr 06, 2023 0.1000 0.1000 0.0850 0.0920 9,700 +0.00(+0.99%)
Apr 05, 2023 0.0740 0.1000 0.0740 0.0911 12,975 +0.01(+6.80%)
Apr 04, 2023 0.0931 0.1000 0.0853 0.0853 32,500 -0.00(-5.01%)
Apr 03, 2023 0.0782 0.1000 0.0759 0.0898 80,559 -0.00(-4.77%)
Mar 31, 2023 0.0838 0.0943 0.0820 0.0943 47,901 +0.00(+5.48%)
Mar 30, 2023 0.1000 0.1000 0.0800 0.0894 5,200 -0.00(-0.89%)
Mar 29, 2023 0.1025 0.1025 0.0895 0.0902 15,100 +0.00(+2.15%)
Mar 28, 2023 0.0885 0.1000 0.0752 0.0883 11,102 +0.01(+11.21%)
Mar 27, 2023 0.0980 0.0980 0.0792 0.0794 14,950 -0.02(-17.21%)
Mar 24, 2023 0.0850 0.0959 0.0790 0.0959 125,902 +0.02(+27.87%)
Mar 23, 2023 0.0850 0.0850 0.0750 0.0750 228,213 -0.00(-5.06%)
Mar 22, 2023 0.0830 0.0850 0.0790 0.0790 95,073 -0.00(-1.25%)
Mar 21, 2023 0.0856 0.0856 0.0790 0.0800 45,280 +0.00(+0.00%)
Mar 20, 2023 0.0865 0.0880 0.0800 0.0800 18,246 -0.01(-11.11%)
Mar 17, 2023 0.0900 0.0900 0.0830 0.0900 90,945 +0.01(+7.78%)
Mar 16, 2023 0.0850 0.0900 0.0835 0.0835 32,874 -0.00(-1.76%)
Mar 15, 2023 0.0860 0.0900 0.0850 0.0850 10,200 -0.00(-2.30%)
Mar 14, 2023 0.0900 0.0900 0.0870 0.0870 15,130 -0.00(-3.33%)
Mar 13, 2023 0.0855 0.0958 0.0750 0.0900 105,942 -0.00(-4.26%)
Mar 10, 2023 0.0960 0.0964 0.0940 0.0940 61,200 -0.00(-1.05%)
Mar 09, 2023 0.0740 0.0983 0.0740 0.0950 51,139 +0.00(+5.44%)
Mar 08, 2023 0.0720 0.0983 0.0720 0.0901 68,662 +0.01(+12.62%)
Mar 07, 2023 0.0735 0.0910 0.0727 0.0800 102,000 +0.00(+5.26%)
Mar 06, 2023 0.0990 0.1000 0.0751 0.0760 292,935 -0.01(-15.56%)
Mar 03, 2023 0.1010 0.1058 0.0731 0.0900 346,958 -0.02(-14.93%)
Mar 02, 2023 0.1100 0.1100 0.0969 0.1058 9,260 +0.00(+4.75%)
Mar 01, 2023 0.1114 0.1114 0.1010 0.1010 82,755 -0.00(-4.54%)
Feb 28, 2023 0.0830 0.1170 0.0830 0.1058 41,487 +0.02(+19.95%)
Feb 27, 2023 0.1050 0.1050 0.0882 0.0882 25,979 -0.01(-6.17%)
Feb 24, 2023 0.0970 0.0970 0.0940 0.0940 37,000 -0.01(-6.00%)
Feb 23, 2023 0.0940 0.1000 0.0940 0.1000 69,650 +0.01(+6.38%)
Feb 22, 2023 0.0897 0.1004 0.0882 0.0940 170,854 +0.00(+0.21%)
Feb 21, 2023 0.0950 0.0983 0.0854 0.0938 204,221 -0.00(-1.26%)
Feb 17, 2023 0.0882 0.0950 0.0882 0.0950 52,149 +0.00(+3.49%)
Feb 16, 2023 0.0851 0.0980 0.0851 0.0918 359,761 -0.01(-8.20%)
Feb 15, 2023 0.1051 0.1087 0.1000 0.1000 562,905 -0.01(-6.80%)
Feb 14, 2023 0.1100 0.1100 0.0970 0.1073 140,295 -0.00(-1.92%)
Feb 13, 2023 0.1150 0.1150 0.1024 0.1094 195,101 +0.01(+7.25%)
Feb 10, 2023 0.1085 0.1207 0.0950 0.1020 1,500,746 -0.03(-23.31%)
Feb 09, 2023 0.1250 0.1378 0.1250 0.1330 85,705 +0.01(+4.64%)
Feb 08, 2023 0.1374 0.1380 0.1165 0.1271 235,120 -0.00(-2.23%)
Feb 07, 2023 0.1219 0.1457 0.1219 0.1300 117,205 +0.00(+0.39%)
Feb 06, 2023 0.1395 0.1549 0.1280 0.1295 184,741 -0.01(-4.07%)
Feb 03, 2023 0.1557 0.1557 0.1350 0.1350 72,511 -0.01(-9.64%)
Feb 02, 2023 0.1506 0.1640 0.1234 0.1494 161,638 -0.00(-0.40%)
Feb 01, 2023 0.1560 0.1560 0.1428 0.1500 28,770 +0.00(+0.27%)
Jan 31, 2023 0.1490 0.1496 0.1340 0.1496 11,141 +0.01(+6.10%)
Jan 30, 2023 0.1400 0.1493 0.1268 0.1410 145,148 +0.01(+7.31%)
Jan 27, 2023 0.1265 0.1439 0.1100 0.1314 176,659 -0.00(-2.67%)
Jan 26, 2023 0.1409 0.1520 0.1350 0.1350 70,955 -0.02(-10.54%)
Jan 25, 2023 0.1553 0.1628 0.1300 0.1509 234,198 -0.02(-10.34%)
Jan 24, 2023 0.1858 0.1858 0.1683 0.1683 6,960 -0.01(-4.92%)
Jan 23, 2023 0.1716 0.1770 0.1559 0.1770 120,695 +0.01(+7.27%)
Jan 20, 2023 0.1706 0.1706 0.1539 0.1650 140,505 -0.01(-5.17%)
Jan 19, 2023 0.1870 0.1870 0.1636 0.1740 34,546 +0.01(+4.32%)
Jan 18, 2023 0.1844 0.1844 0.1648 0.1668 194,335 -0.02(-8.30%)
Jan 17, 2023 0.1580 0.1819 0.1580 0.1819 50,458 +0.00(+0.22%)
Jan 13, 2023 0.1893 0.1893 0.1780 0.1815 173,129 -0.00(-0.82%)
Jan 12, 2023 0.1963 0.1963 0.1830 0.1830 19,290 -0.00(-1.08%)
Jan 11, 2023 0.1887 0.1962 0.1811 0.1850 22,435 +0.00(+0.00%)
Jan 10, 2023 0.1964 0.1977 0.1850 0.1850 10,714 -0.01(-2.63%)
Jan 09, 2023 0.2014 0.2224 0.1797 0.1900 58,457 +0.00(+0.53%)
Jan 06, 2023 0.1710 0.1900 0.1697 0.1890 179,285 +0.01(+3.85%)
Jan 05, 2023 0.1840 0.1840 0.1601 0.1820 52,100 +0.00(+1.11%)
Jan 04, 2023 0.1582 0.1899 0.1582 0.1800 77,274 +0.01(+4.05%)
Jan 03, 2023 0.1820 0.1900 0.1683 0.1730 138,315 -0.00(-1.14%)
Dec 30, 2022 0.1900 0.1900 0.1663 0.1750 48,255 -0.01(-4.37%)
Dec 29, 2022 0.1635 0.1830 0.1635 0.1830 37,980 +0.01(+4.57%)
Dec 28, 2022 0.1900 0.1900 0.1600 0.1750 43,165 +0.00(+0.00%)
Dec 27, 2022 0.1900 0.1900 0.1600 0.1750 74,699 +0.00(+2.34%)
Dec 23, 2022 0.1550 0.1770 0.1530 0.1710 29,287 +0.01(+6.88%)
Dec 22, 2022 0.1795 0.1795 0.1440 0.1600 49,456 -0.01(-7.25%)
Dec 21, 2022 0.1849 0.1849 0.1666 0.1725 41,981 +0.01(+4.55%)
Dec 20, 2022 0.1423 0.1800 0.1351 0.1650 14,360 +0.01(+3.13%)
Dec 19, 2022 0.1736 0.1750 0.1510 0.1600 80,767 -0.02(-11.11%)
Dec 16, 2022 0.1675 0.1800 0.1650 0.1800 77,284 +0.01(+5.26%)
Dec 15, 2022 0.1788 0.1788 0.1600 0.1710 39,186 -0.01(-4.26%)
Dec 14, 2022 0.1714 0.1791 0.1599 0.1786 28,060 -0.00(-1.87%)
Dec 13, 2022 0.1650 0.1900 0.1617 0.1820 44,974 -0.01(-4.21%)
Dec 12, 2022 0.1919 0.1919 0.1680 0.1900 5,620 +0.01(+2.87%)
Dec 09, 2022 0.1866 0.1866 0.1753 0.1847 16,865 +0.01(+4.29%)
Dec 08, 2022 0.1430 0.1900 0.1430 0.1771 124,111 +0.03(+19.02%)
Dec 07, 2022 0.2020 0.2020 0.1488 0.1488 114,417 -0.04(-21.27%)
Dec 06, 2022 0.2090 0.2090 0.1690 0.1890 152,086 -0.00(-1.56%)
Dec 05, 2022 0.2060 0.2100 0.1898 0.1920 16,875 -0.01(-3.90%)
Dec 02, 2022 0.1900 0.2030 0.1835 0.1998 21,304 +0.01(+5.16%)
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.