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 (%)
Oct 31, 2022 0.1776 0.2000 0.1736 0.1858 58,140 -0.00(-2.57%)
Oct 28, 2022 0.1700 0.1949 0.1671 0.1907 189,511 +0.02(+13.18%)
Oct 27, 2022 0.1800 0.1843 0.1685 0.1685 87,746 -0.01(-6.13%)
Oct 26, 2022 0.1854 0.1854 0.1774 0.1795 107,640 -0.00(-1.54%)
Oct 25, 2022 0.1776 0.1850 0.1750 0.1823 106,680 +0.00(+1.73%)
Oct 24, 2022 0.2090 0.2090 0.1775 0.1792 123,464 -0.00(-2.40%)
Oct 21, 2022 0.2000 0.2150 0.1836 0.1836 195,023 -0.03(-14.84%)
Oct 20, 2022 0.2230 0.2400 0.2100 0.2156 72,040 +0.02(+7.80%)
Oct 19, 2022 0.2390 0.2390 0.2000 0.2000 67,444 +0.00(+0.00%)
Oct 18, 2022 0.2000 0.2457 0.2000 0.2000 206,188 -0.03(-13.04%)
Oct 17, 2022 0.2109 0.2459 0.2100 0.2300 26,718 -0.01(-5.85%)
Oct 14, 2022 0.2000 0.2480 0.2000 0.2443 7,090 +0.02(+10.19%)
Oct 13, 2022 0.2215 0.2415 0.2100 0.2217 115,190 -0.01(-4.97%)
Oct 12, 2022 0.2281 0.2354 0.2200 0.2333 81,588 +0.00(+0.17%)
Oct 11, 2022 0.2400 0.2400 0.2234 0.2329 243,617 -0.02(-7.43%)
Oct 10, 2022 0.2500 0.2605 0.2497 0.2516 14,916 +0.01(+2.36%)
Oct 07, 2022 0.2518 0.2530 0.2400 0.2458 52,533 -0.01(-2.07%)
Oct 06, 2022 0.2709 0.2709 0.2496 0.2510 68,230 -0.01(-3.16%)
Oct 05, 2022 0.2336 0.2592 0.2332 0.2592 46,700 +0.00(+1.89%)
Oct 04, 2022 0.2655 0.2710 0.2391 0.2544 90,737 -0.01(-4.00%)
Oct 03, 2022 0.2250 0.2837 0.2250 0.2650 93,465 +0.02(+9.46%)
Sep 30, 2022 0.2522 0.2715 0.2110 0.2421 307,537 -0.01(-4.69%)
Sep 29, 2022 0.2700 0.2800 0.2481 0.2540 31,115 +0.00(+1.28%)
Sep 28, 2022 0.2285 0.2508 0.2350 0.2508 26,056 +0.02(+9.04%)
Sep 27, 2022 0.2428 0.2428 0.2300 0.2300 56,930 -0.01(-3.60%)
Sep 26, 2022 0.2710 0.2710 0.2364 0.2386 92,117 -0.03(-11.60%)
Sep 23, 2022 0.2949 0.2949 0.2637 0.2699 70,840 +0.01(+3.81%)
Sep 22, 2022 0.2720 0.2930 0.2482 0.2600 138,601 -0.01(-4.52%)
Sep 21, 2022 0.2717 0.2838 0.2678 0.2723 88,763 -0.02(-6.10%)
Sep 20, 2022 0.2789 0.2900 0.2687 0.2900 115,200 +0.01(+3.98%)
Sep 19, 2022 0.2820 0.2830 0.2589 0.2789 90,192 -0.01(-2.14%)
Sep 16, 2022 0.2830 0.2985 0.2830 0.2850 21,398 -0.01(-2.26%)
Sep 15, 2022 0.2627 0.2950 0.2627 0.2916 7,950 +0.00(+0.17%)
Sep 14, 2022 0.2999 0.2999 0.2880 0.2911 18,315 -0.00(-0.99%)
Sep 13, 2022 0.2981 0.2993 0.2900 0.2940 42,370 +0.01(+2.30%)
Sep 12, 2022 0.2883 0.3019 0.2800 0.2874 210,954 +0.00(+0.49%)
Sep 09, 2022 0.2768 0.2860 0.2752 0.2860 26,394 -0.00(-0.07%)
Sep 08, 2022 0.2900 0.2900 0.2806 0.2862 46,041 -0.00(-1.28%)
Sep 07, 2022 0.2885 0.2909 0.2806 0.2899 56,698 +0.01(+2.40%)
Sep 06, 2022 0.2700 0.2899 0.2700 0.2831 35,525 -0.00(-0.60%)
Sep 02, 2022 0.2920 0.2920 0.2500 0.2848 52,403 +0.01(+2.26%)
Sep 01, 2022 0.2800 0.3010 0.2500 0.2785 23,454 -0.00(-1.73%)
Aug 31, 2022 0.2827 0.2900 0.2700 0.2834 37,473 -0.01(-2.28%)
Aug 30, 2022 0.2487 0.2910 0.2487 0.2900 154,914 +0.03(+12.49%)
Aug 29, 2022 0.2653 0.2653 0.2518 0.2578 14,266 -0.01(-3.05%)
Aug 26, 2022 0.2800 0.2800 0.2521 0.2659 117,531 -0.01(-5.04%)
Aug 25, 2022 0.2657 0.2800 0.2657 0.2800 73,101 +0.01(+5.18%)
Aug 24, 2022 0.2833 0.2833 0.2450 0.2662 60,911 +0.01(+2.38%)
Aug 23, 2022 0.2500 0.2600 0.2228 0.2600 254,954 +0.01(+4.00%)
Aug 22, 2022 0.2800 0.2841 0.2500 0.2500 101,748 -0.03(-9.12%)
Aug 19, 2022 0.2720 0.2840 0.2720 0.2751 40,729 -0.00(-1.75%)
Aug 18, 2022 0.2796 0.2935 0.2750 0.2800 131,894 +0.00(+0.00%)
Aug 17, 2022 0.2886 0.2950 0.2800 0.2800 35,020 -0.02(-5.34%)
Aug 16, 2022 0.3070 0.3070 0.2700 0.2958 190,417 +0.01(+3.79%)
Aug 15, 2022 0.3110 0.3110 0.2768 0.2850 66,525 -0.00(-0.14%)
Aug 12, 2022 0.2892 0.2939 0.2700 0.2854 137,923 -0.01(-4.52%)
Aug 11, 2022 0.3190 0.3190 0.2900 0.2989 30,600 -0.00(-0.30%)
Aug 10, 2022 0.2992 0.3013 0.2902 0.2998 42,656 +0.00(+1.39%)
Aug 09, 2022 0.2965 0.3032 0.2872 0.2957 62,618 +0.01(+1.97%)
Aug 08, 2022 0.2900 0.2999 0.2725 0.2900 64,485 +0.00(+0.07%)
Aug 05, 2022 0.3000 0.3063 0.2803 0.2898 53,725 -0.01(-4.20%)
Aug 04, 2022 0.3225 0.3225 0.2700 0.3025 248,376 -0.01(-3.23%)
Aug 03, 2022 0.3150 0.3246 0.3098 0.3126 123,460 +0.01(+2.49%)
Aug 02, 2022 0.3080 0.3080 0.2900 0.3050 206,238 +0.02(+8.54%)
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.