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 (%)
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%)
Jun 01, 2021 0.5300 0.5300 0.4970 0.5100 265,759 -0.02(-3.39%)
May 28, 2021 0.5831 0.5831 0.5100 0.5279 134,214 +0.01(+1.93%)
May 27, 2021 0.5331 0.5489 0.4805 0.5179 745,490 -0.03(-5.13%)
May 26, 2021 0.5405 0.6000 0.5405 0.5459 282,000 -0.04(-7.32%)
May 25, 2021 0.5750 0.5916 0.5475 0.5890 186,474 -0.00(-0.74%)
May 24, 2021 0.4915 0.6040 0.4915 0.5934 308,760 +0.05(+8.32%)
May 21, 2021 0.5400 0.5600 0.5390 0.5478 199,080 +0.01(+1.71%)
May 20, 2021 0.5440 0.5500 0.5000 0.5386 160,761 +0.03(+5.28%)
May 19, 2021 0.5300 0.5400 0.4595 0.5116 968,388 -0.02(-3.71%)
May 18, 2021 0.6150 0.6300 0.5300 0.5313 423,694 -0.07(-11.45%)
May 17, 2021 0.6450 0.6450 0.5992 0.6000 343,734 +0.01(+2.30%)
May 14, 2021 0.6600 0.6600 0.5800 0.5865 454,886 -0.03(-5.53%)
May 13, 2021 0.6010 0.6471 0.5868 0.6208 830,060 +0.02(+3.47%)
May 12, 2021 0.6589 0.6604 0.6000 0.6000 743,063 -0.06(-8.70%)
May 11, 2021 0.6500 0.6860 0.6197 0.6572 466,269 +0.01(+1.25%)
May 10, 2021 0.6650 0.6650 0.5920 0.6491 629,209 +0.02(+2.93%)
May 07, 2021 0.6016 0.6447 0.6000 0.6306 574,909 +0.01(+1.63%)
May 06, 2021 0.6270 0.6448 0.6080 0.6205 363,169 -0.00(-0.53%)
May 05, 2021 0.6390 0.6390 0.5938 0.6238 333,173 +0.02(+3.74%)
May 04, 2021 0.6400 0.6615 0.5753 0.6013 640,889 -0.04(-6.73%)
May 03, 2021 0.5630 0.6500 0.5630 0.6447 427,182 +0.07(+12.55%)
Apr 30, 2021 0.5700 0.5833 0.5600 0.5728 242,700 -0.01(-1.00%)
Apr 29, 2021 0.5915 0.5915 0.5661 0.5786 214,894 -0.00(-0.67%)
Apr 28, 2021 0.5450 0.5879 0.5450 0.5825 218,079 +0.03(+5.91%)
Apr 27, 2021 0.5380 0.5689 0.5380 0.5500 234,262 +0.00(+0.00%)
Apr 26, 2021 0.5356 0.5530 0.5336 0.5500 149,578 +0.01(+2.23%)
Apr 23, 2021 0.5494 0.5685 0.5300 0.5380 122,300 -0.01(-1.01%)
Apr 22, 2021 0.5500 0.5500 0.5277 0.5435 73,869 +0.00(+0.28%)
Apr 21, 2021 0.5354 0.5500 0.5100 0.5420 182,204 +0.01(+0.93%)
Apr 20, 2021 0.5310 0.5835 0.5300 0.5370 263,008 +0.00(+0.37%)
Apr 19, 2021 0.4000 0.5413 0.3000 0.5350 286,510 +0.02(+4.66%)
Apr 16, 2021 0.5120 0.5244 0.4950 0.5112 164,900 -0.00(-0.16%)
Apr 15, 2021 0.5225 0.5403 0.5000 0.5120 185,397 -0.01(-2.20%)
Apr 14, 2021 0.5500 0.5500 0.5100 0.5235 185,220 +0.01(+1.06%)
Apr 13, 2021 0.5490 0.5490 0.4935 0.5180 453,340 -0.01(-2.26%)
Apr 12, 2021 0.6000 0.6000 0.5300 0.5300 254,687 -0.03(-5.36%)
Apr 09, 2021 0.6000 0.6000 0.5320 0.5600 464,700 -0.04(-6.51%)
Apr 08, 2021 0.5150 0.6095 0.5150 0.5990 678,082 +0.08(+15.30%)
Apr 07, 2021 0.5196 0.6584 0.5000 0.5195 1,534,045 +0.00(+0.50%)
Apr 06, 2021 0.4800 0.5370 0.4800 0.5169 1,098,540 +0.03(+5.71%)
Apr 05, 2021 0.4750 0.4890 0.4460 0.4890 662,264 +0.04(+8.91%)
Apr 01, 2021 0.4600 0.4600 0.4287 0.4490 248,100 +0.01(+3.22%)
Mar 31, 2021 0.4400 0.4499 0.4224 0.4350 221,621 +0.00(+0.83%)
Mar 30, 2021 0.4360 0.4419 0.4224 0.4314 207,460 -0.01(-1.82%)
Mar 29, 2021 0.4470 0.4470 0.4300 0.4394 167,185 +0.00(+0.78%)
Mar 26, 2021 0.4363 0.4480 0.4300 0.4360 17,100 +0.00(+0.07%)
Mar 25, 2021 0.4375 0.4489 0.4317 0.4357 132,857 -0.01(-1.47%)
Mar 24, 2021 0.4406 0.4500 0.4250 0.4422 116,939 +0.00(+0.39%)
Mar 23, 2021 0.4558 0.4710 0.4400 0.4405 182,343 -0.02(-3.29%)
Mar 22, 2021 0.4310 0.4589 0.4306 0.4555 229,291 +0.02(+3.52%)
Mar 19, 2021 0.4350 0.4405 0.4200 0.4400 116,100 +0.01(+2.33%)
Mar 18, 2021 0.4301 0.4514 0.4259 0.4300 153,347 -0.01(-3.26%)
Mar 17, 2021 0.4445 0.4500 0.4340 0.4445 76,324 +0.00(+0.52%)
Mar 16, 2021 0.4600 0.4600 0.4350 0.4422 150,425 -0.00(-0.34%)
Mar 15, 2021 0.4529 0.4529 0.4302 0.4437 183,461 +0.01(+2.02%)
Mar 12, 2021 0.4300 0.4450 0.4215 0.4349 182,800 -0.01(-1.16%)
Mar 11, 2021 0.4650 0.4650 0.4200 0.4400 436,820 +0.01(+1.55%)
Mar 10, 2021 0.4241 0.4403 0.4220 0.4333 200,930 -0.00(-0.39%)
Mar 09, 2021 0.4390 0.4420 0.4122 0.4350 377,934 -0.02(-4.69%)
Mar 08, 2021 0.4307 0.4700 0.4100 0.4564 565,874 +0.03(+6.49%)
Mar 05, 2021 0.4347 0.4495 0.4100 0.4286 454,700 -0.01(-3.34%)
Mar 04, 2021 0.4500 0.4675 0.4100 0.4434 345,974 +0.02(+4.18%)
Mar 03, 2021 0.4322 0.4558 0.4157 0.4256 250,324 +0.01(+1.29%)
Mar 02, 2021 0.4355 0.4760 0.4000 0.4202 722,616 -0.04(-8.55%)
Mar 01, 2021 0.4350 0.4762 0.4200 0.4595 559,183 +0.03(+5.80%)
Feb 26, 2021 0.4352 0.4627 0.4140 0.4343 334,900 -0.00(-0.21%)
Feb 25, 2021 0.4615 0.4800 0.4188 0.4352 230,538 -0.02(-5.19%)
Feb 24, 2021 0.4400 0.4778 0.4319 0.4590 237,021 +0.00(+0.44%)
Feb 23, 2021 0.4674 0.4815 0.4405 0.4570 292,025 -0.01(-1.47%)
Feb 22, 2021 0.4600 0.4857 0.4400 0.4638 503,745 +0.02(+3.62%)
Feb 19, 2021 0.4960 0.4960 0.4348 0.4476 330,800 +0.00(+0.45%)
Feb 18, 2021 0.4590 0.4769 0.4201 0.4456 230,272 +0.00(+0.22%)
Feb 17, 2021 0.4641 0.4685 0.4200 0.4446 256,930 +0.01(+2.56%)
Feb 16, 2021 0.4460 0.4770 0.4280 0.4335 683,833 -0.02(-4.49%)
Feb 12, 2021 0.4700 0.4700 0.4410 0.4539 388,500 +0.00(+0.87%)
Feb 11, 2021 0.4700 0.4800 0.4451 0.4500 210,863 -0.01(-2.79%)
Feb 10, 2021 0.4940 0.4940 0.4500 0.4629 289,323 +0.01(+1.18%)
Feb 09, 2021 0.5037 0.5037 0.4447 0.4575 619,783 -0.02(-3.40%)
Feb 08, 2021 0.4340 0.4899 0.4200 0.4736 1,517,760 +0.05(+11.44%)
Feb 05, 2021 0.4490 0.4490 0.4100 0.4250 305,400 +0.01(+2.66%)
Feb 04, 2021 0.4200 0.4610 0.4132 0.4140 278,006 -0.03(-5.91%)
Feb 03, 2021 0.4575 0.4650 0.4100 0.4400 241,068 +0.01(+2.33%)
Feb 02, 2021 0.4500 0.4640 0.4100 0.4300 335,642 -0.02(-4.42%)
Feb 01, 2021 0.4500 0.4570 0.4112 0.4499 334,974 +0.01(+3.07%)
Jan 29, 2021 0.4425 0.4670 0.4100 0.4365 375,600 -0.00(-0.68%)
Jan 28, 2021 0.4400 0.4638 0.4175 0.4395 431,910 +0.00(+0.32%)
Jan 27, 2021 0.4576 0.4800 0.4140 0.4381 499,585 -0.04(-8.02%)
Jan 26, 2021 0.5100 0.5100 0.4601 0.4763 353,489 -0.03(-5.91%)
Jan 25, 2021 0.4900 0.5148 0.4700 0.5062 1,278,052 +0.03(+6.64%)
Jan 22, 2021 0.4500 0.4900 0.4474 0.4747 554,400 +0.03(+6.10%)
Jan 21, 2021 0.4785 0.4785 0.4359 0.4474 286,689 +0.00(+0.20%)
Jan 20, 2021 0.4687 0.4700 0.4418 0.4465 357,902 -0.01(-2.30%)
Jan 19, 2021 0.4500 0.4688 0.4400 0.4570 524,425 +0.02(+4.84%)
Jan 15, 2021 0.4000 0.4511 0.3956 0.4359 363,400 +0.03(+7.34%)
Jan 14, 2021 0.4220 0.4542 0.3984 0.4061 562,263 -0.05(-10.21%)
Jan 13, 2021 0.4681 0.4920 0.4000 0.4523 842,880 -0.02(-4.28%)
Jan 12, 2021 0.4191 0.5062 0.4150 0.4725 949,801 +0.06(+15.53%)
Jan 11, 2021 0.3874 0.4197 0.3493 0.4090 1,088,941 +0.05(+15.28%)
Jan 08, 2021 0.3300 0.3717 0.3201 0.3548 352,000 +0.03(+9.17%)
Jan 07, 2021 0.3156 0.3440 0.3100 0.3250 655,005 -0.01(-2.69%)
Jan 06, 2021 0.3670 0.3670 0.3295 0.3340 436,120 -0.02(-6.63%)
Jan 05, 2021 0.3750 0.3963 0.3315 0.3577 845,251 -0.03(-8.87%)
Jan 04, 2021 0.4390 0.4390 0.3900 0.3925 546,893 -0.04(-8.27%)
Dec 31, 2020 0.4279 0.4279 0.4279 661,802 +0.02(+5.50%)
Dec 30, 2020 0.3777 0.4281 0.3777 0.4056 661,802 +0.02(+4.00%)
Dec 29, 2020 0.4410 0.4728 0.3900 0.3900 1,035,425 -0.13(-25.00%)
Dec 28, 2020 0.3925 0.5500 0.3424 0.5200 1,148,012 +0.15(+40.65%)
Dec 24, 2020 0.3740 0.3794 0.3500 0.3697 453,100 +0.02(+5.63%)
Dec 23, 2020 0.3270 0.4094 0.3270 0.3500 1,408,787 +0.04(+12.90%)
Dec 22, 2020 0.2609 0.3174 0.2500 0.3100 1,295,880 +0.06(+22.05%)
Dec 21, 2020 0.2555 0.2697 0.2270 0.2540 1,086,831 +0.01(+5.83%)
Dec 18, 2020 0.2165 0.2400 0.2150 0.2400 834,200 +0.02(+9.19%)
Dec 17, 2020 0.2100 0.2410 0.2100 0.2198 462,249 +0.01(+3.48%)
Dec 16, 2020 0.2050 0.2320 0.2050 0.2124 263,230 -0.00(-2.12%)
Dec 15, 2020 0.2090 0.2217 0.2000 0.2170 234,815 +0.01(+3.93%)
Dec 14, 2020 0.2100 0.2100 0.2000 0.2088 282,427 +0.01(+3.37%)
Dec 11, 2020 0.1990 0.2020 0.1891 0.2020 110,000 +0.00(+0.25%)
Dec 10, 2020 0.2090 0.2090 0.1900 0.2015 210,580 -0.00(-1.71%)
Dec 09, 2020 0.2033 0.2061 0.1989 0.2050 124,525 +0.00(+1.99%)
Dec 08, 2020 0.2150 0.2150 0.1946 0.2010 75,157 +0.00(+0.00%)
Dec 07, 2020 0.2086 0.2086 0.1900 0.2010 307,657 -0.01(-2.99%)
Dec 04, 2020 0.2100 0.2100 0.1902 0.2072 122,500 +0.00(+1.07%)
Dec 03, 2020 0.2017 0.2050 0.1950 0.2050 90,568 +0.00(+2.50%)
Dec 02, 2020 0.2000 0.2000 0.1900 0.2000 169,962 +0.01(+2.56%)
Dec 01, 2020 0.1833 0.2000 0.1833 0.1950 91,224 -0.00(-1.02%)
Nov 30, 2020 0.1975 0.1990 0.1874 0.1970 81,821 +0.00(+0.87%)
Nov 27, 2020 0.1937 0.1953 0.1900 0.1953 181,900 +0.01(+6.55%)
Nov 25, 2020 0.1760 0.1920 0.1760 0.1833 59,400 -0.01(-6.38%)
Nov 24, 2020 0.1950 0.2032 0.1800 0.1958 194,033 +0.00(+0.93%)
Nov 23, 2020 0.2000 0.2000 0.1930 0.1940 121,985 -0.01(-3.00%)
Nov 20, 2020 0.1950 0.2000 0.1930 0.2000 145,100 +0.01(+3.63%)
Nov 19, 2020 0.1867 0.2000 0.1850 0.1930 82,815 -0.01(-3.16%)
Nov 18, 2020 0.2000 0.2000 0.1907 0.1993 131,387 +0.01(+3.26%)
Nov 17, 2020 0.1880 0.1999 0.1800 0.1930 165,472 +0.01(+2.66%)
Nov 16, 2020 0.1860 0.1970 0.1670 0.1880 151,434 +0.01(+7.43%)
Nov 13, 2020 0.1800 0.1891 0.1750 0.1750 263,000 -0.01(-2.78%)
Nov 12, 2020 0.1963 0.2000 0.1800 0.1800 267,627 -0.02(-12.20%)
Nov 11, 2020 0.1992 0.2050 0.1836 0.2050 75,250 +0.00(+0.05%)
Nov 10, 2020 0.2030 0.2110 0.1818 0.2049 199,749 +0.00(+0.94%)
Nov 09, 2020 0.2049 0.2052 0.2000 0.2030 63,978 +0.00(+1.81%)
Nov 06, 2020 0.1950 0.1994 0.1820 0.1994 155,500 -0.00(-1.77%)
Nov 05, 2020 0.2000 0.2100 0.1920 0.2030 152,498 +0.00(+1.50%)
Nov 04, 2020 0.1730 0.2000 0.1710 0.2000 91,139 +0.03(+15.61%)
Nov 03, 2020 0.1957 0.1991 0.1583 0.1730 353,072 -0.03(-13.50%)
Nov 02, 2020 0.2100 0.2100 0.1900 0.2000 320,136 -0.00(-2.44%)
Oct 30, 2020 0.2150 0.2150 0.1900 0.2050 211,700 -0.01(-4.65%)
Oct 29, 2020 0.2120 0.2200 0.2000 0.2150 215,800 +0.00(+1.42%)
Oct 28, 2020 0.2172 0.2184 0.2000 0.2120 213,577 +0.00(+0.71%)
Oct 27, 2020 0.2200 0.2240 0.2100 0.2105 167,435 -0.00(-0.71%)
Oct 26, 2020 0.2276 0.2280 0.2076 0.2120 387,051 -0.01(-4.93%)
Oct 23, 2020 0.2314 0.2314 0.2143 0.2230 176,100 -0.00(-0.84%)
Oct 22, 2020 0.2300 0.2300 0.2160 0.2249 65,969 +0.01(+2.74%)
Oct 21, 2020 0.2056 0.2247 0.2056 0.2189 165,335 -0.01(-2.71%)
Oct 20, 2020 0.2277 0.2295 0.2083 0.2250 666,867 +0.00(+0.76%)
Oct 19, 2020 0.2140 0.2306 0.2099 0.2233 633,214 +0.01(+4.35%)
Oct 16, 2020 0.2250 0.2250 0.2000 0.2140 550,500 -0.01(-6.26%)
Oct 15, 2020 0.2400 0.2400 0.2020 0.2283 335,406 -0.00(-0.74%)
Oct 14, 2020 0.2300 0.2360 0.2200 0.2300 230,266 +0.01(+4.55%)
Oct 13, 2020 0.2500 0.2550 0.2200 0.2200 390,878 -0.02(-8.33%)
Oct 12, 2020 0.2300 0.2450 0.2260 0.2400 815,908 +0.02(+6.71%)
Oct 09, 2020 0.1930 0.2340 0.1930 0.2249 686,300 +0.02(+8.65%)
Oct 08, 2020 0.2020 0.2470 0.1850 0.2070 905,030 +0.03(+14.30%)
Oct 07, 2020 0.1650 0.1900 0.1602 0.1811 349,604 +0.02(+13.19%)
Oct 06, 2020 0.1694 0.1694 0.1480 0.1600 218,600 +0.00(+1.85%)
Oct 05, 2020 0.1400 0.1710 0.1400 0.1571 711,537 +0.01(+9.10%)
Oct 02, 2020 0.1490 0.1542 0.1400 0.1440 133,800 -0.01(-6.31%)
Oct 01, 2020 0.1463 0.1542 0.1440 0.1537 264,688 +0.01(+10.58%)
Sep 30, 2020 0.1230 0.1400 0.1230 0.1390 107,885 +0.02(+17.50%)
Sep 29, 2020 0.1158 0.1279 0.1076 0.1183 53,643 -0.01(-7.87%)
Sep 28, 2020 0.1000 0.1284 0.1000 0.1284 68,798 +0.01(+12.63%)
Sep 25, 2020 0.1238 0.1251 0.1020 0.1140 155,200 -0.01(-8.65%)
Sep 24, 2020 0.1300 0.1300 0.1200 0.1248 97,456 +0.00(+2.13%)
Sep 23, 2020 0.1182 0.1284 0.1115 0.1222 117,896 +0.01(+6.72%)
Sep 22, 2020 0.1060 0.1177 0.1060 0.1145 13,917 +0.00(+2.23%)
Sep 21, 2020 0.1200 0.1220 0.1100 0.1120 54,150 -0.01(-4.76%)
Sep 18, 2020 0.1140 0.1200 0.1090 0.1176 198,300 -0.00(-1.18%)
Sep 17, 2020 0.1210 0.1299 0.1190 0.1190 246,157 -0.00(-2.14%)
Sep 16, 2020 0.1270 0.1330 0.1140 0.1216 114,256 -0.01(-4.25%)
Sep 15, 2020 0.1250 0.1270 0.1185 0.1270 156,799 +0.01(+5.83%)
Sep 14, 2020 0.1234 0.1341 0.1200 0.1200 300,272 -0.01(-4.46%)
Sep 11, 2020 0.1347 0.1347 0.1150 0.1256 138,500 -0.00(-1.88%)
Sep 10, 2020 0.1560 0.1560 0.1280 0.1280 120,786 -0.01(-6.57%)
Sep 09, 2020 0.1313 0.1460 0.1243 0.1370 196,412 +0.00(+3.40%)
Sep 08, 2020 0.1290 0.1325 0.1137 0.1325 247,990 +0.01(+4.66%)
Sep 04, 2020 0.1208 0.1280 0.1195 0.1266 35,500 +0.01(+8.21%)
Sep 03, 2020 0.1420 0.1420 0.1100 0.1170 652,748 -0.01(-10.96%)
Sep 02, 2020 0.1400 0.1441 0.1162 0.1314 702,389 -0.01(-6.14%)
Sep 01, 2020 0.1590 0.1590 0.1300 0.1400 823,877 -0.02(-13.21%)
Aug 31, 2020 0.1500 0.1693 0.1367 0.1613 740,816 +0.04(+29.35%)
Aug 28, 2020 0.1072 0.1500 0.0980 0.1247 368,500 +0.02(+14.09%)
Aug 27, 2020 0.0903 0.1230 0.0875 0.1093 226,508 +0.02(+19.58%)
Aug 26, 2020 0.0900 0.0914 0.0794 0.0914 133,800 +0.00(+3.39%)
Aug 25, 2020 0.0835 0.0890 0.0835 0.0884 63,100 +0.02(+32.93%)
Aug 12, 2020 0.0665 0.0665 0.0665 0 -0.01(-13.64%)
Aug 11, 2020 0.0735 0.0770 0.0660 0.0770 20,000 +0.02(+26.02%)
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.