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 (%)
Sep 30, 2022 0.2522 0.2715 0.2110 0.2421 307,537 -0.01(-4.69%)
Sep 29, 2022 0.2700 0.2800 0.2481 0.2540 31,115 +0.00(+1.28%)
Sep 28, 2022 0.2285 0.2508 0.2350 0.2508 26,056 +0.02(+9.04%)
Sep 27, 2022 0.2428 0.2428 0.2300 0.2300 56,930 -0.01(-3.60%)
Sep 26, 2022 0.2710 0.2710 0.2364 0.2386 92,117 -0.03(-11.60%)
Sep 23, 2022 0.2949 0.2949 0.2637 0.2699 70,840 +0.01(+3.81%)
Sep 22, 2022 0.2720 0.2930 0.2482 0.2600 138,601 -0.01(-4.52%)
Sep 21, 2022 0.2717 0.2838 0.2678 0.2723 88,763 -0.02(-6.10%)
Sep 20, 2022 0.2789 0.2900 0.2687 0.2900 115,200 +0.01(+3.98%)
Sep 19, 2022 0.2820 0.2830 0.2589 0.2789 90,192 -0.01(-2.14%)
Sep 16, 2022 0.2830 0.2985 0.2830 0.2850 21,398 -0.01(-2.26%)
Sep 15, 2022 0.2627 0.2950 0.2627 0.2916 7,950 +0.00(+0.17%)
Sep 14, 2022 0.2999 0.2999 0.2880 0.2911 18,315 -0.00(-0.99%)
Sep 13, 2022 0.2981 0.2993 0.2900 0.2940 42,370 +0.01(+2.30%)
Sep 12, 2022 0.2883 0.3019 0.2800 0.2874 210,954 +0.00(+0.49%)
Sep 09, 2022 0.2768 0.2860 0.2752 0.2860 26,394 -0.00(-0.07%)
Sep 08, 2022 0.2900 0.2900 0.2806 0.2862 46,041 -0.00(-1.28%)
Sep 07, 2022 0.2885 0.2909 0.2806 0.2899 56,698 +0.01(+2.40%)
Sep 06, 2022 0.2700 0.2899 0.2700 0.2831 35,525 -0.00(-0.60%)
Sep 02, 2022 0.2920 0.2920 0.2500 0.2848 52,403 +0.01(+2.26%)
Sep 01, 2022 0.2800 0.3010 0.2500 0.2785 23,454 -0.00(-1.73%)
Aug 31, 2022 0.2827 0.2900 0.2700 0.2834 37,473 -0.01(-2.28%)
Aug 30, 2022 0.2487 0.2910 0.2487 0.2900 154,914 +0.03(+12.49%)
Aug 29, 2022 0.2653 0.2653 0.2518 0.2578 14,266 -0.01(-3.05%)
Aug 26, 2022 0.2800 0.2800 0.2521 0.2659 117,531 -0.01(-5.04%)
Aug 25, 2022 0.2657 0.2800 0.2657 0.2800 73,101 +0.01(+5.18%)
Aug 24, 2022 0.2833 0.2833 0.2450 0.2662 60,911 +0.01(+2.38%)
Aug 23, 2022 0.2500 0.2600 0.2228 0.2600 254,954 +0.01(+4.00%)
Aug 22, 2022 0.2800 0.2841 0.2500 0.2500 101,748 -0.03(-9.12%)
Aug 19, 2022 0.2720 0.2840 0.2720 0.2751 40,729 -0.00(-1.75%)
Aug 18, 2022 0.2796 0.2935 0.2750 0.2800 131,894 +0.00(+0.00%)
Aug 17, 2022 0.2886 0.2950 0.2800 0.2800 35,020 -0.02(-5.34%)
Aug 16, 2022 0.3070 0.3070 0.2700 0.2958 190,417 +0.01(+3.79%)
Aug 15, 2022 0.3110 0.3110 0.2768 0.2850 66,525 -0.00(-0.14%)
Aug 12, 2022 0.2892 0.2939 0.2700 0.2854 137,923 -0.01(-4.52%)
Aug 11, 2022 0.3190 0.3190 0.2900 0.2989 30,600 -0.00(-0.30%)
Aug 10, 2022 0.2992 0.3013 0.2902 0.2998 42,656 +0.00(+1.39%)
Aug 09, 2022 0.2965 0.3032 0.2872 0.2957 62,618 +0.01(+1.97%)
Aug 08, 2022 0.2900 0.2999 0.2725 0.2900 64,485 +0.00(+0.07%)
Aug 05, 2022 0.3000 0.3063 0.2803 0.2898 53,725 -0.01(-4.20%)
Aug 04, 2022 0.3225 0.3225 0.2700 0.3025 248,376 -0.01(-3.23%)
Aug 03, 2022 0.3150 0.3246 0.3098 0.3126 123,460 +0.01(+2.49%)
Aug 02, 2022 0.3080 0.3080 0.2900 0.3050 206,238 +0.02(+8.54%)
Aug 01, 2022 0.2800 0.2870 0.2750 0.2810 89,805 +0.00(+1.63%)
Jul 29, 2022 0.2700 0.2795 0.2629 0.2765 65,006 +0.01(+5.25%)
Jul 28, 2022 0.2531 0.2681 0.2375 0.2627 145,698 +0.01(+3.79%)
Jul 27, 2022 0.2562 0.2562 0.2425 0.2531 36,790 +0.00(+1.61%)
Jul 26, 2022 0.2500 0.2541 0.2450 0.2491 97,666 -0.00(-1.19%)
Jul 25, 2022 0.2465 0.2600 0.2357 0.2521 196,998 +0.01(+2.90%)
Jul 22, 2022 0.2161 0.2500 0.2161 0.2450 102,222 +0.03(+12.33%)
Jul 21, 2022 0.2338 0.2558 0.2141 0.2181 45,735 -0.00(-1.98%)
Jul 20, 2022 0.2724 0.2724 0.2100 0.2225 67,859 -0.02(-7.29%)
Jul 19, 2022 0.1780 0.2400 0.1780 0.2400 118,648 +0.03(+16.50%)
Jul 18, 2022 0.1931 0.2129 0.1931 0.2060 106,206 -0.00(-0.24%)
Jul 15, 2022 0.2004 0.2150 0.1990 0.2065 111,468 +0.01(+3.25%)
Jul 14, 2022 0.2000 0.2115 0.1865 0.2000 280,280 +0.00(+1.01%)
Jul 13, 2022 0.1950 0.1980 0.1765 0.1980 95,845 +0.02(+9.57%)
Jul 12, 2022 0.1800 0.1823 0.1747 0.1807 47,692 -0.00(-0.88%)
Jul 11, 2022 0.1789 0.1900 0.1635 0.1823 78,244 +0.01(+4.47%)
Jul 08, 2022 0.1783 0.1800 0.1662 0.1745 21,381 +0.00(+2.65%)
Jul 07, 2022 0.1725 0.1820 0.1654 0.1700 75,929 -0.01(-5.56%)
Jul 06, 2022 0.1535 0.1941 0.1535 0.1800 57,601 +0.01(+6.32%)
Jul 05, 2022 0.1960 0.1960 0.1570 0.1693 199,731 -0.03(-14.92%)
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.