Skip to main content

Ares Strategic Mining Inc (OP: ARSMF )

0.1462 -0.0014 (-0.95%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.2700 0.3040 0.2478 0.2750 242,922 -0.00(-1.40%)
Nov 29, 2021 0.3095 0.3100 0.2710 0.2789 78,373 -0.02(-5.71%)
Nov 26, 2021 0.2783 0.3029 0.2704 0.2958 95,320 +0.01(+4.71%)
Nov 24, 2021 0.2900 0.2900 0.2750 0.2825 110,717 -0.00(-1.22%)
Nov 23, 2021 0.2800 0.2970 0.2750 0.2860 29,539 -0.00(-0.03%)
Nov 22, 2021 0.2800 0.2971 0.2368 0.2861 150,091 +0.01(+2.18%)
Nov 19, 2021 0.2180 0.2922 0.2180 0.2800 345,160 +0.06(+28.44%)
Nov 18, 2021 0.2300 0.2200 0.2133 0.2180 324,571 -0.01(-5.22%)
Nov 17, 2021 0.2435 0.2600 0.2272 0.2300 246,369 -0.02(-8.00%)
Nov 16, 2021 0.2750 0.2900 0.2263 0.2500 885,557 -0.04(-15.11%)
Nov 15, 2021 0.3020 0.3136 0.2900 0.2945 87,181 -0.01(-3.44%)
Nov 12, 2021 0.3440 0.3440 0.2880 0.3050 57,257 -0.01(-2.46%)
Nov 11, 2021 0.3032 0.3200 0.3001 0.3127 76,643 -0.01(-3.70%)
Nov 10, 2021 0.3040 0.3247 86,023 +0.01(+4.64%)
Nov 09, 2021 0.2856 0.3176 0.2856 0.3103 25,737 +0.00(+0.45%)
Nov 08, 2021 0.3126 0.3180 0.2900 0.3089 119,752 -0.01(-2.74%)
Nov 05, 2021 0.2920 0.3300 0.2920 0.3176 67,231 -0.00(-0.75%)
Nov 04, 2021 0.3140 0.3400 0.3140 0.3200 97,470 -0.01(-3.03%)
Nov 03, 2021 0.3340 0.3350 0.3216 0.3300 46,459 -0.01(-1.49%)
Nov 02, 2021 0.3810 0.3810 0.3146 0.3350 173,950 -0.03(-9.43%)
Nov 01, 2021 0.3070 0.3699 0.3083 0.3699 87,888 +0.06(+19.98%)
Oct 29, 2021 0.2950 0.3400 0.2950 0.3083 81,440 -0.00(-0.16%)
Oct 28, 2021 0.3300 0.3700 0.2911 0.3088 181,659 -0.02(-6.42%)
Oct 27, 2021 0.3351 0.3700 0.3294 0.3300 67,403 -0.00(-0.63%)
Oct 26, 2021 0.2970 0.3321 84,867 -0.00(-0.87%)
Oct 25, 2021 0.3100 0.3750 0.3100 0.3350 61,079 -0.01(-4.29%)
Oct 22, 2021 0.2845 0.3600 0.2845 0.3500 163,992 +0.03(+11.11%)
Oct 21, 2021 0.3000 0.3493 0.3000 0.3150 182,235 -0.01(-3.08%)
Oct 20, 2021 0.3000 0.3350 0.3000 0.3250 203,234 -0.01(-2.26%)
Oct 19, 2021 0.3159 0.4087 0.2500 0.3325 434,607 -0.03(-8.40%)
Oct 18, 2021 0.3750 0.4084 0.3510 0.3630 95,052 -0.01(-1.84%)
Oct 15, 2021 0.3750 0.3750 0.3550 0.3698 94,983 +0.00(+0.27%)
Oct 14, 2021 0.3650 0.3852 0.3625 0.3688 56,798 +0.00(+1.04%)
Oct 13, 2021 0.3850 0.4099 0.3500 0.3650 110,784 -0.04(-8.75%)
Oct 12, 2021 0.3825 0.4055 0.3800 0.4000 85,147 +0.02(+3.90%)
Oct 11, 2021 0.3500 0.4100 0.3500 0.3850 70,930 -0.00(-0.08%)
Oct 08, 2021 0.3800 0.4100 0.3800 0.3853 82,852 +0.00(+0.08%)
Oct 07, 2021 0.3583 0.4000 0.3583 0.3850 41,299 +0.03(+7.45%)
Oct 06, 2021 0.3500 0.3600 0.3500 0.3583 30,689 +0.00(+1.36%)
Oct 05, 2021 0.3800 0.3850 0.3500 0.3535 261,913 -0.03(-8.18%)
Oct 04, 2021 0.3851 0.4000 0.3802 0.3850 27,958 -0.02(-3.75%)
Oct 01, 2021 0.3835 0.4000 0.3835 0.4000 72,980 +0.01(+3.09%)
Sep 30, 2021 0.4000 0.4000 0.3851 0.3880 32,221 +0.00(+0.75%)
Sep 29, 2021 0.3926 0.4000 0.3851 0.3851 24,345 -0.01(-3.70%)
Sep 28, 2021 0.3875 0.4000 0.3875 0.3999 56,744 +0.01(+2.54%)
Sep 27, 2021 0.3600 0.4100 0.3600 0.3900 60,479 +0.00(+0.00%)
Sep 24, 2021 0.3910 0.4100 0.3900 0.3900 123,400 -0.01(-1.39%)
Sep 23, 2021 0.3900 0.4150 0.3850 0.3955 64,154 +0.01(+1.41%)
Sep 22, 2021 0.4000 0.4300 0.3900 0.3900 46,723 -0.02(-3.70%)
Sep 21, 2021 0.4000 0.4360 0.3900 0.4050 32,247 -0.00(-1.22%)
Sep 20, 2021 0.4275 0.4300 0.3900 0.4100 140,493 -0.02(-4.65%)
Sep 17, 2021 0.4080 0.4390 0.4080 0.4300 42,196 +0.00(+0.12%)
Sep 16, 2021 0.4500 0.4500 0.4100 0.4295 30,457 -0.01(-2.39%)
Sep 15, 2021 0.4160 0.4500 0.4100 0.4400 66,564 +0.00(+0.00%)
Sep 14, 2021 0.4100 0.4500 0.4100 0.4400 63,624 -0.01(-2.22%)
Sep 13, 2021 0.4100 0.4500 0.4100 0.4500 68,507 +0.02(+4.65%)
Sep 10, 2021 0.4200 0.4500 0.4170 0.4300 85,847 +0.01(+3.12%)
Sep 09, 2021 0.4371 0.4600 0.4150 0.4170 70,597 -0.01(-3.02%)
Sep 08, 2021 0.4610 0.4610 0.4000 0.4300 131,020 +0.01(+2.38%)
Sep 07, 2021 0.4500 0.4650 0.4000 0.4200 129,172 -0.01(-2.33%)
Sep 03, 2021 0.4500 0.4550 0.4100 0.4300 115,803 -0.03(-5.49%)
Sep 02, 2021 0.4800 0.4800 0.3976 0.4550 77,639 +0.04(+8.33%)
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.