Skip to main content

Ares Strategic Mining Inc (OP: ARSMF )

0.1451 -0.0025 (-1.69%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.6050 0.6100 0.5618 0.5890 212,239 -0.01(-1.17%)
Jun 29, 2021 0.5700 0.6096 0.5400 0.5960 663,175 +0.03(+5.10%)
Jun 28, 2021 0.5300 0.5671 0.5197 0.5671 297,860 +0.04(+8.02%)
Jun 25, 2021 0.5150 0.5419 0.5110 0.5250 258,349 +0.01(+2.68%)
Jun 24, 2021 0.4800 0.5549 0.4800 0.5113 246,331 +0.03(+6.92%)
Jun 23, 2021 0.4930 0.4930 0.4350 0.4782 138,366 +0.03(+6.27%)
Jun 22, 2021 0.4548 0.4720 0.4264 0.4500 233,384 -0.01(-1.32%)
Jun 21, 2021 0.4870 0.4959 0.4558 0.4560 144,289 +0.01(+1.33%)
Jun 18, 2021 0.4467 0.4780 0.4400 0.4500 123,609 +0.00(+0.51%)
Jun 17, 2021 0.4990 0.5000 0.4477 0.4477 201,180 -0.04(-7.69%)
Jun 16, 2021 0.4660 0.5054 0.4660 0.4850 263,624 -0.01(-1.46%)
Jun 15, 2021 0.4750 0.5100 0.4750 0.4922 143,972 -0.01(-1.56%)
Jun 14, 2021 0.4938 0.5156 0.4938 0.5000 143,940 -0.01(-0.99%)
Jun 11, 2021 0.5177 0.5177 0.4972 0.5050 80,672 -0.00(-0.39%)
Jun 10, 2021 0.5000 0.5175 0.5000 0.5070 101,115 +0.00(+0.20%)
Jun 09, 2021 0.5100 0.5189 0.5001 0.5060 85,540 +0.00(+0.20%)
Jun 08, 2021 0.5100 0.5166 0.4955 0.5050 136,956 -0.01(-1.79%)
Jun 07, 2021 0.5182 0.5375 0.5000 0.5142 122,895 -0.00(-0.83%)
Jun 04, 2021 0.5095 0.5200 0.5000 0.5185 66,896 +0.01(+1.27%)
Jun 03, 2021 0.5296 0.5296 0.4900 0.5120 113,370 +0.01(+2.40%)
Jun 02, 2021 0.5080 0.5189 0.4936 0.5000 158,051 -0.01(-1.96%)
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.