Skip to main content

Ares Strategic Mining Inc (OP: ARSMF )

0.1442 -0.0034 (-2.30%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.4150 0.4400 0.4020 0.4109 96,690 -0.03(-7.39%)
Aug 30, 2021 0.4566 0.4800 0.3900 0.4437 78,301 -0.02(-3.54%)
Aug 27, 2021 0.4800 0.4800 0.4468 0.4600 76,159 +0.00(+0.00%)
Aug 26, 2021 0.4400 0.4800 0.4400 0.4600 27,741 +0.02(+3.49%)
Aug 25, 2021 0.4210 0.4899 0.4210 0.4445 86,093 +0.02(+5.58%)
Aug 24, 2021 0.4000 0.4210 0.3900 0.4210 156,749 +0.01(+3.47%)
Aug 23, 2021 0.4000 0.4180 0.4000 0.4069 65,212 -0.01(-3.35%)
Aug 20, 2021 0.4000 0.4230 0.4000 0.4210 82,997 +0.02(+5.25%)
Aug 19, 2021 0.4300 0.4300 0.4000 0.4000 253,196 -0.03(-7.41%)
Aug 18, 2021 0.3900 0.4625 0.3900 0.4320 70,339 -0.01(-1.73%)
Aug 17, 2021 0.4500 0.4520 0.4266 0.4396 213,972 -0.02(-3.38%)
Aug 16, 2021 0.4580 0.4782 0.4500 0.4550 70,633 -0.02(-3.54%)
Aug 13, 2021 0.4400 0.4930 0.4400 0.4717 38,375 -0.00(-0.17%)
Aug 12, 2021 0.4671 0.4832 0.4594 0.4725 43,610 +0.01(+1.61%)
Aug 11, 2021 0.4500 0.4800 0.4500 0.4650 198,760 +0.01(+1.29%)
Aug 10, 2021 0.4556 0.4707 0.4500 0.4591 146,005 -0.01(-2.32%)
Aug 09, 2021 0.4700 0.4801 0.4700 0.4700 54,964 -0.01(-1.84%)
Aug 06, 2021 0.4848 0.5000 0.4700 0.4788 148,470 -0.00(-0.25%)
Aug 05, 2021 0.4700 0.4807 0.4351 0.4800 315,365 +0.01(+2.13%)
Aug 04, 2021 0.4950 0.4950 0.4650 0.4700 343,481 -0.03(-5.72%)
Aug 03, 2021 0.5330 0.5330 0.4700 0.4985 256,281 -0.02(-4.68%)
Aug 02, 2021 0.4930 0.5400 0.4930 0.5230 207,634 +0.03(+5.55%)
Jul 30, 2021 0.4701 0.5200 0.4700 0.4955 102,638 -0.00(-0.90%)
Jul 29, 2021 0.4730 0.5000 0.4730 0.5000 93,761 -0.01(-0.99%)
Jul 28, 2021 0.4717 0.5100 0.4717 0.5050 83,085 +0.02(+3.06%)
Jul 27, 2021 0.4795 0.5066 0.4652 0.4900 56,554 -0.01(-1.31%)
Jul 26, 2021 0.5230 0.5230 0.4604 0.4965 211,503 +0.02(+4.79%)
Jul 23, 2021 0.4560 0.5047 0.4560 0.4738 96,903 -0.02(-4.38%)
Jul 22, 2021 0.4953 0.5024 0.4490 0.4955 151,522 +0.02(+3.64%)
Jul 21, 2021 0.4769 0.4800 0.4380 0.4781 226,923 +0.02(+3.93%)
Jul 20, 2021 0.4730 0.4900 0.4383 0.4600 537,604 -0.03(-6.12%)
Jul 19, 2021 0.5010 0.5145 0.4780 0.4900 412,404 -0.05(-8.41%)
Jul 16, 2021 0.4930 0.5550 0.4860 0.5350 196,861 -0.01(-0.93%)
Jul 15, 2021 0.5617 0.5800 0.5400 0.5400 142,545 -0.02(-4.26%)
Jul 14, 2021 0.5528 0.5900 0.5528 0.5640 165,510 -0.01(-0.88%)
Jul 13, 2021 0.6090 0.6090 0.5600 0.5690 230,956 -0.00(-0.37%)
Jul 12, 2021 0.5780 0.5900 0.5600 0.5711 172,780 +0.00(+0.19%)
Jul 09, 2021 0.6000 0.6000 0.5635 0.5700 90,890 -0.01(-2.06%)
Jul 08, 2021 0.5711 0.5944 0.5500 0.5820 126,083 -0.01(-1.36%)
Jul 07, 2021 0.5898 0.6067 0.5825 0.5900 435,516 +0.00(+0.73%)
Jul 06, 2021 0.6000 0.6000 0.5650 0.5857 364,960 +0.01(+1.26%)
Jul 02, 2021 0.6080 0.6080 0.5700 0.5784 101,682 -0.02(-3.41%)
Jul 01, 2021 0.5956 0.6100 0.5700 0.5988 119,186 +0.01(+1.66%)
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.