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 28, 2024 0.1400 0.1498 0.1400 0.1462 343,745 -0.00(-0.95%)
Mar 27, 2024 0.1500 0.1500 0.1450 0.1476 192,381 -0.00(-1.01%)
Mar 26, 2024 0.1480 0.1491 0.1404 0.1491 201,214 +0.01(+5.67%)
Mar 25, 2024 0.1496 0.1496 0.1400 0.1411 40,223 -0.00(-1.26%)
Mar 22, 2024 0.1474 0.1478 0.1399 0.1429 383,009 +0.01(+9.00%)
Mar 21, 2024 0.1398 0.1500 0.1311 0.1311 14,832 -0.01(-9.96%)
Mar 20, 2024 0.1475 0.1475 0.1380 0.1456 7,309 -0.00(-0.14%)
Mar 19, 2024 0.1451 0.1458 0.1445 0.1458 1,175 +0.00(+1.04%)
Mar 18, 2024 0.1446 0.1500 0.1400 0.1443 183,188 +0.00(+0.07%)
Mar 15, 2024 0.1179 0.1500 0.1179 0.1442 36,162 -0.00(-0.55%)
Mar 14, 2024 0.1372 0.1480 0.1340 0.1450 28,530 +0.00(+1.54%)
Mar 13, 2024 0.1384 0.1432 0.1311 0.1428 86,494 +0.00(+2.88%)
Mar 12, 2024 0.1450 0.1491 0.1314 0.1388 19,368 -0.01(-4.21%)
Mar 11, 2024 0.1394 0.1449 0.1372 0.1449 47,235 +0.00(+3.50%)
Mar 08, 2024 0.1311 0.1500 0.1311 0.1400 81,771 +0.00(+2.04%)
Mar 07, 2024 0.1490 0.1490 0.1338 0.1372 20,483 -0.01(-7.92%)
Mar 06, 2024 0.1430 0.1490 0.1249 0.1490 133,848 +0.00(+2.62%)
Mar 05, 2024 0.1400 0.1452 0.1292 0.1452 75,224 +0.00(+0.14%)
Mar 04, 2024 0.1300 0.1450 0.1240 0.1450 65,073 +0.00(+0.00%)
Mar 01, 2024 0.1200 0.1450 0.1200 0.1450 79,338 +0.01(+9.85%)
Feb 29, 2024 0.1360 0.1400 0.1272 0.1320 32,281 -0.00(-1.35%)
Feb 28, 2024 0.1350 0.1350 0.1335 0.1338 34,712 +0.00(+1.36%)
Feb 27, 2024 0.1296 0.1357 0.1296 0.1320 20,457 -0.00(-2.58%)
Feb 26, 2024 0.1325 0.1400 0.1281 0.1355 28,192 -0.00(-0.37%)
Feb 23, 2024 0.1254 0.1498 0.1254 0.1360 36,090 -0.01(-4.02%)
Feb 22, 2024 0.1420 0.1500 0.1300 0.1417 219,092 -0.00(-0.49%)
Feb 21, 2024 0.1550 0.1550 0.1380 0.1424 60,175 -0.00(-1.04%)
Feb 20, 2024 0.1450 0.1521 0.1372 0.1439 364,586 -0.00(-1.10%)
Feb 16, 2024 0.1462 0.1600 0.1420 0.1455 48,447 +0.01(+5.74%)
Feb 15, 2024 0.1415 0.1467 0.1309 0.1376 52,632 +0.00(+0.00%)
Feb 14, 2024 0.1352 0.1492 0.1352 0.1376 44,650 -0.00(-2.06%)
Feb 13, 2024 0.1500 0.1500 0.1307 0.1405 164,114 +0.00(+0.93%)
Feb 12, 2024 0.1498 0.1650 0.1328 0.1392 122,828 +0.01(+4.58%)
Feb 09, 2024 0.1450 0.1450 0.1275 0.1331 66,578 -0.01(-4.93%)
Feb 08, 2024 0.1259 0.1450 0.1220 0.1400 204,322 +0.01(+7.94%)
Feb 07, 2024 0.1700 0.1700 0.1211 0.1297 75,395 -0.02(-11.35%)
Feb 06, 2024 0.1310 0.1463 0.1253 0.1463 142,784 +0.01(+7.89%)
Feb 05, 2024 0.1400 0.1463 0.1242 0.1356 116,401 -0.01(-8.50%)
Feb 02, 2024 0.1488 0.1510 0.1450 0.1482 34,720 -0.00(-1.20%)
Feb 01, 2024 0.1450 0.1500 0.1280 0.1500 118,803 +0.01(+7.37%)
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%)
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.