Skip to main content

Ares Strategic Mining Inc (OP: ARSMF )

0.1446 -0.0030 (-2.03%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.