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 (%)
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%)
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.