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 (%)
Jan 31, 2024 0.1404 0.1404 0.1397 0.1397 5,899 +0.01(+5.43%)
Jan 30, 2024 0.1440 0.1442 0.1267 0.1325 80,162 -0.00(-1.49%)
Jan 29, 2024 0.1440 0.1493 0.1280 0.1345 37,481 -0.00(-1.25%)
Jan 26, 2024 0.1381 0.1385 0.1250 0.1362 60,866 +0.00(+1.95%)
Jan 25, 2024 0.1360 0.1435 0.1215 0.1336 33,834 -0.00(-1.76%)
Jan 24, 2024 0.1361 0.1401 0.1307 0.1360 27,059 -0.00(-3.48%)
Jan 23, 2024 0.1400 0.1445 0.1330 0.1409 22,140 +0.01(+5.39%)
Jan 22, 2024 0.1700 0.1700 0.1244 0.1337 23,295 -0.01(-3.74%)
Jan 19, 2024 0.1500 0.1500 0.1271 0.1389 78,660 -0.01(-4.21%)
Jan 18, 2024 0.1450 0.1503 0.1314 0.1450 38,971 +0.00(+0.83%)
Jan 17, 2024 0.1460 0.1460 0.1438 0.1438 756 +0.00(+0.49%)
Jan 16, 2024 0.1450 0.1500 0.1400 0.1431 81,201 -0.01(-3.70%)
Jan 12, 2024 0.1500 0.1517 0.1400 0.1486 75,970 +0.00(+0.41%)
Jan 11, 2024 0.1520 0.1520 0.1450 0.1480 129,794 +0.00(+0.68%)
Jan 10, 2024 0.1498 0.1506 0.1470 0.1470 21,819 -0.00(-0.68%)
Jan 09, 2024 0.1500 0.1667 0.1434 0.1480 185,812 -0.00(-0.13%)
Jan 08, 2024 0.1519 0.1521 0.1450 0.1482 55,271 -0.01(-4.14%)
Jan 05, 2024 0.1422 0.1650 0.1420 0.1546 186,330 +0.00(+1.31%)
Jan 04, 2024 0.1540 0.1540 0.1450 0.1526 23,439 +0.00(+0.26%)
Jan 03, 2024 0.1540 0.1630 0.1450 0.1522 24,275 -0.00(-0.52%)
Jan 02, 2024 0.1451 0.1655 0.1451 0.1530 166,311 -0.00(-1.29%)
Dec 29, 2023 0.1453 0.1600 0.1414 0.1550 242,760 +0.01(+10.56%)
Dec 28, 2023 0.1430 0.1541 0.1384 0.1402 60,195 -0.01(-5.78%)
Dec 27, 2023 0.1346 0.1500 0.1250 0.1488 86,753 +0.02(+14.64%)
Dec 26, 2023 0.1410 0.1410 0.1201 0.1298 62,300 -0.00(-3.57%)
Dec 22, 2023 0.1357 0.1410 0.1250 0.1346 97,807 -0.01(-4.13%)
Dec 21, 2023 0.1285 0.1448 0.1200 0.1404 214,632 +0.01(+7.83%)
Dec 20, 2023 0.1401 0.1433 0.1302 0.1302 32,293 +0.00(+0.15%)
Dec 19, 2023 0.1346 0.1500 0.1300 0.1300 51,807 -0.01(-7.60%)
Dec 18, 2023 0.1460 0.1543 0.1322 0.1407 71,851 -0.01(-4.16%)
Dec 15, 2023 0.1420 0.1562 0.1271 0.1468 189,818 +0.01(+8.42%)
Dec 14, 2023 0.1342 0.1467 0.1283 0.1354 59,260 +0.00(+0.45%)
Dec 13, 2023 0.1382 0.1382 0.1300 0.1348 11,877 -0.00(-1.03%)
Dec 12, 2023 0.1357 0.1450 0.1293 0.1362 35,782 +0.00(+3.03%)
Dec 11, 2023 0.1400 0.1450 0.1100 0.1322 50,743 -0.00(-3.15%)
Dec 08, 2023 0.1400 0.1400 0.1280 0.1365 18,455 +0.01(+5.00%)
Dec 07, 2023 0.1349 0.1525 0.1277 0.1300 171,304 +0.00(+1.80%)
Dec 06, 2023 0.1249 0.1426 0.1236 0.1277 213,052 -0.01(-8.79%)
Dec 05, 2023 0.1240 0.1426 0.1240 0.1400 85,563 -0.00(-1.96%)
Dec 04, 2023 0.1280 0.1460 0.1209 0.1428 50,439 +0.00(+2.00%)
Dec 01, 2023 0.1345 0.1400 0.1270 0.1400 202,861 -0.00(-3.45%)
Nov 30, 2023 0.1304 0.1500 0.1250 0.1450 167,597 +0.02(+18.85%)
Nov 29, 2023 0.1450 0.1450 0.1200 0.1220 16,258 -0.01(-7.79%)
Nov 28, 2023 0.1259 0.1323 0.1219 0.1323 2,675 -0.00(-1.85%)
Nov 27, 2023 0.1325 0.1450 0.1131 0.1348 41,720 -0.01(-3.71%)
Nov 24, 2023 0.1460 0.1460 0.1400 0.1400 7,325 -0.00(-3.45%)
Nov 22, 2023 0.1250 0.1472 0.1250 0.1450 58,833 +0.00(+0.00%)
Nov 21, 2023 0.1250 0.1460 0.1250 0.1450 8,949 +0.00(+0.00%)
Nov 20, 2023 0.1390 0.1450 0.1250 0.1450 7,310 +0.00(+0.00%)
Nov 17, 2023 0.1600 0.1600 0.1200 0.1450 13,961 +0.02(+20.83%)
Nov 16, 2023 0.1350 0.1450 0.1081 0.1200 68,165 -0.01(-9.77%)
Nov 15, 2023 0.1326 0.1389 0.1201 0.1330 26,870 -0.00(-2.99%)
Nov 14, 2023 0.1378 0.1506 0.1371 0.1371 3,400 +0.02(+19.22%)
Nov 13, 2023 0.1330 0.1600 0.1131 0.1150 103,407 -0.01(-11.54%)
Nov 10, 2023 0.1215 0.1477 0.1215 0.1300 11,807 +0.00(+2.36%)
Nov 09, 2023 0.1500 0.1500 0.1269 0.1270 8,309 -0.02(-15.22%)
Nov 08, 2023 0.1328 0.1551 0.1050 0.1498 94,503 +0.01(+8.55%)
Nov 07, 2023 0.1441 0.1600 0.1335 0.1380 74,887 +0.00(+2.91%)
Nov 06, 2023 0.1599 0.1664 0.1150 0.1341 124,130 -0.01(-4.76%)
Nov 03, 2023 0.1500 0.1579 0.1270 0.1408 68,264 -0.01(-8.15%)
Nov 02, 2023 0.1595 0.1595 0.1450 0.1533 109,235 +0.02(+17.92%)
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.