Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (TSX: ASO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 24, 2019 2.010 2.010 2.010 0 +0.01(+0.50%)
Apr 23, 2019 2.000 2.000 2.000 7 +0.00(+0.00%)
Apr 18, 2019 2.000 2.000 2.000 0 +0.01(+0.50%)
Apr 17, 2019 1.990 1.990 1.990 1.990 100 -0.19(-8.72%)
Apr 16, 2019 2.060 2.180 2.060 2.180 13,325 +0.24(+12.37%)
Apr 15, 2019 1.940 1.940 1.940 1.940 1,989 -0.06(-3.00%)
Apr 12, 2019 1.950 2.000 1.950 2.000 220 +0.05(+2.56%)
Apr 11, 2019 1.950 1.950 1.950 1.950 7,800 -0.08(-3.94%)
Apr 10, 2019 2.060 2.060 2.030 2.030 4,700 -0.05(-2.40%)
Apr 08, 2019 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 05, 2019 2.080 2.080 2.080 2.080 300 +0.03(+1.46%)
Apr 04, 2019 2.150 2.150 2.050 2.050 4,450 -0.10(-4.65%)
Apr 03, 2019 2.180 2.180 2.150 2.150 700 -0.05(-2.27%)
Mar 29, 2019 2.200 2.200 2.200 0 -0.12(-5.17%)
Mar 28, 2019 2.400 2.400 2.320 2.320 500 -0.09(-3.73%)
Mar 27, 2019 2.410 2.410 2.410 2.410 260 -0.04(-1.63%)
Mar 25, 2019 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 22, 2019 2.400 2.400 2.400 2.400 120 +0.01(+0.42%)
Mar 21, 2019 2.390 2.390 2.390 2.390 150 -0.16(-6.27%)
Mar 20, 2019 2.540 2.550 2.540 2.550 3,200 +0.00(+0.00%)
Mar 19, 2019 2.530 2.550 2.470 2.550 5,975 -0.04(-1.54%)
Mar 18, 2019 2.590 2.590 2.590 2.590 1,025 +0.14(+5.71%)
Mar 15, 2019 2.450 2.450 2.450 2.450 1,000 -0.05(-2.00%)
Mar 14, 2019 2.580 2.580 2.500 2.500 200 -0.14(-5.30%)
Mar 13, 2019 2.640 2.640 2.640 2.640 1,000 +0.00(+0.00%)
Mar 08, 2019 2.640 2.640 2.640 0 -0.06(-2.22%)
Mar 07, 2019 2.820 2.820 2.700 2.700 250 -0.12(-4.26%)
Mar 04, 2019 2.820 2.820 2.820 0 -0.03(-1.05%)
Feb 28, 2019 2.850 2.850 2.850 0 +0.04(+1.42%)
Feb 25, 2019 2.810 2.810 2.810 0 +0.15(+5.64%)
Feb 22, 2019 2.660 2.660 2.660 2.660 100 +0.00(+0.00%)
Feb 21, 2019 2.660 2.660 2.660 2.660 900 +0.04(+1.53%)
Feb 20, 2019 2.650 2.650 2.540 2.620 2,100 -0.04(-1.50%)
Feb 19, 2019 2.660 2.660 2.660 2.660 965 +0.06(+2.31%)
Feb 15, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 12, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 11, 2019 2.600 2.600 2.600 2.600 200 +0.00(+0.00%)
Feb 08, 2019 2.600 2.600 2.600 2.600 400 -0.13(-4.76%)
Feb 05, 2019 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 04, 2019 2.730 2.730 2.730 50 +0.00(+0.00%)
Feb 01, 2019 2.730 2.730 2.730 2.730 1,000 +0.06(+2.25%)
Jan 29, 2019 2.670 2.670 2.670 0 +0.00(+0.00%)
Jan 28, 2019 2.660 2.710 2.660 2.670 409 +0.08(+3.09%)
Jan 25, 2019 2.580 2.590 2.580 2.590 800 -0.01(-0.38%)
Jan 24, 2019 2.640 2.640 2.600 2.600 300 -0.06(-2.26%)
Jan 22, 2019 2.660 2.660 2.660 0 +0.03(+1.14%)
Jan 17, 2019 2.630 2.630 2.630 0 -0.07(-2.59%)
Jan 08, 2019 2.700 2.700 2.700 0 +0.34(+14.41%)
Jan 03, 2019 2.360 2.360 2.360 0 +0.05(+2.16%)
Jan 02, 2019 2.300 2.310 2.300 2.310 28,300 +0.01(+0.43%)
Dec 24, 2018 2.300 2.300 2.300 0 -0.11(-4.56%)
Dec 21, 2018 2.410 2.410 2.410 61 +0.00(+0.00%)
Dec 20, 2018 2.400 2.410 2.400 2.410 430 +0.00(+0.00%)
Dec 19, 2018 2.410 2.410 2.410 2.410 1,000 +0.00(+0.00%)
Dec 18, 2018 2.520 2.520 2.410 2.410 1,100 -0.05(-2.03%)
Dec 17, 2018 2.460 2.460 2.460 2.460 1,025 +0.12(+5.13%)
Dec 14, 2018 2.340 2.340 2.340 2.340 100 -0.06(-2.50%)
Dec 13, 2018 2.460 2.460 2.400 2.400 200 -0.15(-5.88%)
Dec 12, 2018 2.550 2.550 2.550 2.550 700 -0.05(-1.92%)
Dec 10, 2018 2.600 2.600 2.600 0 -0.02(-0.76%)
Dec 06, 2018 2.620 2.620 2.620 0 -0.05(-1.87%)
Dec 03, 2018 2.670 2.670 2.670 0 +0.05(+1.91%)
Nov 30, 2018 2.660 2.660 2.620 2.620 600 -0.06(-2.24%)
Nov 28, 2018 2.680 2.680 2.680 0 -0.01(-0.37%)
Nov 27, 2018 2.690 2.690 2.690 3 +0.00(+0.00%)
Nov 26, 2018 2.620 2.690 2.620 2.690 600 -0.01(-0.37%)
Nov 23, 2018 2.700 2.700 2.700 75 +0.00(+0.00%)
Nov 22, 2018 2.700 2.700 2.700 2.700 200 +0.03(+1.12%)
Nov 21, 2018 2.700 2.710 2.640 2.670 4,210 +0.01(+0.38%)
Nov 20, 2018 2.720 2.720 2.660 2.660 300 -0.08(-2.92%)
Nov 19, 2018 2.600 2.740 2.600 2.740 460 +0.13(+4.98%)
Nov 16, 2018 2.730 2.730 2.610 2.610 200 -0.04(-1.51%)
Nov 15, 2018 2.760 2.760 2.650 2.650 200 -0.05(-1.85%)
Nov 14, 2018 2.730 2.780 2.630 2.700 4,200 +0.05(+1.89%)
Nov 13, 2018 2.820 2.860 2.640 2.650 2,217 -0.17(-6.03%)
Nov 12, 2018 2.820 2.820 2.820 15 +0.00(+0.00%)
Nov 09, 2018 2.820 2.820 2.820 2.820 200 -0.08(-2.76%)
Nov 08, 2018 2.960 2.960 2.900 2.900 540 -0.08(-2.68%)
Nov 07, 2018 3.000 3.000 2.910 2.980 1,900 -0.03(-1.00%)
Nov 06, 2018 3.070 3.070 3.010 3.010 2,380 -0.08(-2.59%)
Nov 01, 2018 3.090 3.090 3.090 0 +0.03(+0.98%)
Oct 30, 2018 3.060 3.060 3.060 0 -0.02(-0.65%)
Oct 29, 2018 3.080 3.080 3.080 3.080 100 -0.02(-0.65%)
Oct 25, 2018 3.100 3.100 3.100 0 -0.08(-2.52%)
Oct 24, 2018 3.180 3.180 3.180 3.180 100 -0.02(-0.63%)
Oct 23, 2018 2.900 3.200 2.900 3.200 3,240 +0.19(+6.31%)
Oct 22, 2018 3.010 3.010 3.010 3.010 140 -0.02(-0.66%)
Oct 19, 2018 3.000 3.030 3.000 3.030 3,454 +0.07(+2.36%)
Oct 18, 2018 3.060 3.060 2.870 2.960 5,100 -0.12(-3.90%)
Oct 16, 2018 3.080 3.080 3.080 0 -0.02(-0.65%)
Oct 15, 2018 3.090 3.100 3.090 3.100 1,438 +0.03(+0.98%)
Oct 12, 2018 3.070 3.070 3.060 3.070 10,200 -0.02(-0.65%)
Oct 11, 2018 3.050 3.090 3.050 3.090 500 +0.09(+3.00%)
Oct 10, 2018 2.950 3.030 2.940 3.000 1,900 +0.07(+2.39%)
Oct 09, 2018 2.720 2.950 2.720 2.930 6,100 +0.09(+3.17%)
Oct 05, 2018 2.840 2.840 2.840 0 -0.05(-1.73%)
Oct 03, 2018 2.890 2.890 2.890 0 +0.13(+4.71%)
Oct 02, 2018 2.880 2.880 2.760 2.760 1,800 +0.14(+5.34%)
Oct 01, 2018 2.730 2.730 2.620 2.620 27,075 -0.08(-2.96%)
Sep 28, 2018 3.190 3.220 2.690 2.700 32,460 -0.31(-10.30%)
Sep 27, 2018 3.030 3.030 3.010 3.010 1,100 +0.01(+0.33%)
Sep 26, 2018 3.050 3.050 3.000 3.000 1,400 -0.05(-1.64%)
Sep 25, 2018 3.050 3.050 3.050 3.050 300 -0.02(-0.65%)
Sep 24, 2018 3.090 3.090 3.070 3.070 2,119 +0.01(+0.33%)
Sep 21, 2018 3.070 3.070 3.060 3.060 300 +0.01(+0.33%)
Sep 20, 2018 3.000 3.050 3.000 3.050 11,500 +0.05(+1.67%)
Sep 19, 2018 3.130 3.130 3.000 3.000 6,300 -0.12(-3.85%)
Sep 18, 2018 3.100 3.120 3.100 3.120 6,100 +0.05(+1.63%)
Sep 17, 2018 3.050 3.070 3.050 3.070 1,300 +0.00(+0.00%)
Sep 14, 2018 3.070 3.070 3.070 3.070 407 -0.02(-0.65%)
Sep 13, 2018 3.150 3.150 3.000 3.090 4,011 -0.13(-4.04%)
Sep 11, 2018 3.220 3.220 3.220 0 -0.07(-2.13%)
Sep 10, 2018 3.390 3.390 3.290 3.290 5,600 -0.10(-2.95%)
Sep 07, 2018 3.390 3.390 3.390 3.390 100 +0.01(+0.30%)
Sep 06, 2018 3.380 3.380 3.380 3.380 800 +0.00(+0.00%)
Sep 05, 2018 3.400 3.400 3.380 3.380 600 -0.03(-0.88%)
Sep 04, 2018 3.360 3.420 3.360 3.410 2,743 +0.04(+1.19%)
Aug 31, 2018 3.370 3.370 3.370 0 -0.02(-0.59%)
Aug 30, 2018 3.390 3.390 3.390 40 +0.00(+0.00%)
Aug 29, 2018 3.400 3.400 3.390 3.390 206 +0.00(+0.00%)
Aug 28, 2018 3.500 3.500 3.390 3.390 802 -0.15(-4.24%)
Aug 27, 2018 3.540 3.540 3.540 3.540 384 +0.11(+3.21%)
Aug 24, 2018 3.520 3.520 3.400 3.430 4,429 -0.15(-4.19%)
Aug 23, 2018 3.400 3.580 3.400 3.580 3,630 +0.17(+4.99%)
Aug 22, 2018 3.410 3.410 3.410 3.410 811 -0.02(-0.58%)
Aug 21, 2018 3.440 3.440 3.420 3.430 1,100 -0.02(-0.58%)
Aug 20, 2018 3.600 3.600 3.400 3.450 5,899 -0.28(-7.51%)
Aug 17, 2018 3.850 3.850 3.730 3.730 3,400 +0.04(+1.08%)
Aug 16, 2018 3.750 3.750 3.690 3.690 1,150 +0.09(+2.50%)
Aug 15, 2018 3.860 3.860 3.590 3.600 5,383 -0.32(-8.16%)
Aug 14, 2018 4.190 4.190 3.920 3.920 4,950 -0.27(-6.44%)
Aug 13, 2018 4.000 4.240 4.000 4.190 9,300 +0.22(+5.54%)
Aug 10, 2018 3.930 3.970 3.930 3.970 1,781 +0.06(+1.53%)
Aug 09, 2018 3.910 3.910 3.910 3.910 150 -0.04(-1.01%)
Aug 07, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 02, 2018 3.950 3.950 3.950 0 -0.09(-2.23%)
Aug 01, 2018 4.000 4.070 4.000 4.040 1,700 -0.01(-0.25%)
Jul 31, 2018 4.050 4.050 4.050 4.050 300 +0.07(+1.76%)
Jul 30, 2018 4.050 4.050 3.980 3.980 707 -0.14(-3.40%)
Jul 27, 2018 4.150 4.150 4.120 4.120 208 -0.01(-0.24%)
Jul 26, 2018 4.130 4.130 4.130 4.130 100 -0.08(-1.90%)
Jul 25, 2018 4.290 4.300 4.210 4.210 2,150 -0.09(-2.09%)
Jul 24, 2018 4.250 4.300 4.250 4.300 700 +0.01(+0.23%)
Jul 23, 2018 4.300 4.300 4.290 4.290 900 -0.22(-4.88%)
Jul 20, 2018 4.510 4.510 4.510 4.510 100 -0.04(-0.88%)
Jul 19, 2018 4.450 4.550 4.450 4.550 1,700 +0.01(+0.22%)
Jul 18, 2018 4.480 4.600 4.480 4.540 1,300 -0.03(-0.66%)
Jul 17, 2018 4.540 4.670 4.540 4.570 1,700 +0.05(+1.11%)
Jul 16, 2018 5.190 5.190 4.490 4.520 3,600 -0.80(-15.04%)
Jul 13, 2018 4.490 5.990 4.490 5.320 22,750 +0.67(+14.41%)
Jul 12, 2018 4.780 4.890 4.650 4.650 2,100 +0.02(+0.43%)
Jul 11, 2018 4.620 4.900 4.560 4.630 28,684 -0.75(-13.94%)
Jul 10, 2018 4.610 5.990 4.540 5.380 48,541 +0.74(+15.95%)
Jul 09, 2018 4.360 4.800 4.360 4.640 6,950 +0.29(+6.67%)
Jul 06, 2018 4.620 4.670 4.350 4.350 23,800 -0.24(-5.23%)
Jul 05, 2018 4.300 4.590 4.300 4.590 4,900 +0.26(+6.00%)
Jul 04, 2018 3.890 4.500 3.890 4.330 10,560 +0.57(+15.16%)
Jul 03, 2018 4.500 4.500 3.460 3.760 27,650 -0.75(-16.63%)
Jun 29, 2018 4.510 4.510 4.510 0 +0.02(+0.45%)
Jun 27, 2018 4.490 4.490 4.490 0 -0.11(-2.39%)
Jun 25, 2018 4.600 4.600 4.600 0 +0.02(+0.44%)
Jun 22, 2018 4.590 4.590 4.580 4.580 200 -0.03(-0.65%)
Jun 21, 2018 4.680 4.680 4.610 4.610 2,265 -0.09(-1.91%)
Jun 20, 2018 4.590 4.700 4.590 4.700 3,030 +0.20(+4.44%)
Jun 19, 2018 4.280 4.500 4.280 4.500 3,390 +0.10(+2.27%)
Jun 18, 2018 4.240 4.400 4.240 4.400 426 +0.04(+0.92%)
Jun 14, 2018 4.360 4.360 4.360 0 +0.12(+2.83%)
Jun 13, 2018 4.290 4.290 4.230 4.240 1,500 -0.11(-2.53%)
Jun 12, 2018 4.350 4.350 4.350 4.350 270 +0.00(+0.00%)
Jun 11, 2018 4.350 4.350 4.350 4.350 104 +0.00(+0.00%)
Jun 08, 2018 4.350 4.360 4.350 4.350 320 -0.04(-0.91%)
Jun 07, 2018 4.330 4.400 4.330 4.390 1,800 +0.09(+2.09%)
Jun 06, 2018 4.290 4.300 4.290 4.300 763 +0.03(+0.70%)
Jun 05, 2018 4.260 4.440 4.260 4.270 4,000 +0.04(+0.95%)
Jun 04, 2018 4.200 4.240 4.200 4.230 1,861 -0.04(-0.94%)
Jun 01, 2018 4.220 4.280 4.220 4.270 703 -0.01(-0.23%)
May 31, 2018 4.270 4.280 4.270 4.280 400 +0.03(+0.71%)
May 30, 2018 4.100 4.380 4.100 4.250 4,600 +0.28(+7.05%)
May 29, 2018 4.410 5.000 3.800 3.970 28,278 -0.43(-9.77%)
May 28, 2018 4.400 4.400 4.400 4.400 300 -0.03(-0.68%)
May 25, 2018 4.430 4.430 4.430 4.430 250 +0.07(+1.61%)
May 24, 2018 4.110 4.360 4.110 4.360 3,490 +0.30(+7.39%)
May 23, 2018 4.130 4.130 3.900 4.060 3,865 -0.15(-3.56%)
May 22, 2018 4.510 4.510 4.100 4.210 2,770 -0.37(-8.08%)
May 18, 2018 4.580 4.580 4.580 0 -0.03(-0.65%)
May 16, 2018 4.610 4.610 4.610 0 -0.16(-3.35%)
May 14, 2018 4.770 4.770 4.770 0 -0.14(-2.85%)
May 11, 2018 4.980 4.980 4.910 4.910 700 -0.09(-1.80%)
May 10, 2018 4.800 5.000 4.700 5.000 2,473 +0.31(+6.61%)
May 09, 2018 4.720 4.720 4.690 4.690 440 -0.02(-0.42%)
May 08, 2018 4.700 4.710 4.700 4.710 914 +0.02(+0.43%)
May 07, 2018 4.700 4.700 4.690 4.690 300 -0.03(-0.64%)
May 04, 2018 4.750 4.750 4.720 4.720 500 -0.06(-1.26%)
May 03, 2018 4.710 4.780 4.710 4.780 1,260 +0.11(+2.36%)
May 02, 2018 4.670 4.670 4.670 4.670 1,700 -0.03(-0.64%)
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.