Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (CSE: ARS )

0.1650 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 30, 2021 0.3050 0.3350 0.3050 0.3100 63,900 -0.02(-4.62%)
Dec 29, 2021 0.3050 0.3250 0.3000 0.3250 99,125 +0.03(+8.33%)
Dec 24, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Dec 23, 2021 0.3000 0.3000 0.2850 0.2850 35,263 -0.02(-5.00%)
Dec 22, 2021 0.3000 0.3350 0.3000 0.3000 47,401 -0.01(-1.64%)
Dec 21, 2021 0.2750 0.3300 0.2750 0.3050 27,012 +0.02(+5.17%)
Dec 20, 2021 0.3150 0.3200 0.2900 0.2900 84,855 -0.04(-10.77%)
Dec 17, 2021 0.3250 0.3400 0.3100 0.3250 33,425 -0.01(-1.52%)
Dec 16, 2021 0.3350 0.3450 0.3100 0.3300 258,175 +0.02(+4.76%)
Dec 15, 2021 0.3150 0.3150 0.3150 0.3150 56,850 +0.01(+3.28%)
Dec 14, 2021 0.3100 0.3150 0.3000 0.3050 35,501 -0.03(-7.58%)
Dec 13, 2021 0.3400 0.3450 0.3300 0.3300 82,787 -0.01(-4.35%)
Dec 10, 2021 0.3500 0.3600 0.3400 0.3450 60,915 -0.01(-1.43%)
Dec 09, 2021 0.3500 0.3500 0.3500 0.3500 11,000 +0.01(+1.45%)
Dec 08, 2021 0.3450 0.3450 0.3450 0.3450 4,800 -0.01(-1.43%)
Dec 07, 2021 0.3600 0.3600 0.3500 0.3500 168,570 +0.00(+0.00%)
Dec 06, 2021 0.3500 0.3500 0.3500 0.3500 3,491 -0.01(-2.78%)
Dec 03, 2021 0.3400 0.3700 0.3400 0.3600 24,348 +0.01(+2.86%)
Dec 02, 2021 0.3550 0.3700 0.3500 0.3500 68,521 +0.00(+0.00%)
Dec 01, 2021 0.3350 0.3800 0.3350 0.3500 735,985 +0.00(+0.00%)
Nov 30, 2021 0.3400 0.3700 0.3150 0.3500 99,202 -0.01(-2.78%)
Nov 29, 2021 0.3700 0.3950 0.3550 0.3600 29,191 +0.02(+5.88%)
Nov 26, 2021 0.3500 0.3850 0.3400 0.3400 54,118 -0.06(-15.00%)
Nov 25, 2021 0.4200 0.4200 0.3450 0.4000 19,263 +0.06(+15.94%)
Nov 24, 2021 0.3650 0.3650 0.3450 0.3450 825,446 +0.00(+0.00%)
Nov 23, 2021 0.3600 0.3600 0.3450 0.3450 26,405 -0.03(-8.00%)
Nov 22, 2021 0.3600 0.3750 0.3250 0.3750 119,225 +0.02(+5.63%)
Nov 19, 2021 0.2900 0.3650 0.2850 0.3550 86,732 +0.07(+26.79%)
Nov 18, 2021 0.2900 0.2800 0.2700 0.2800 158,685 -0.00(-1.75%)
Nov 17, 2021 0.3000 0.3300 0.2800 0.2850 110,255 -0.03(-8.06%)
Nov 16, 2021 0.3600 0.3600 0.2800 0.3100 524,883 -0.05(-13.89%)
Nov 15, 2021 0.3850 0.3900 0.3600 0.3600 18,468 -0.02(-5.26%)
Nov 12, 2021 0.3800 0.3950 0.3700 0.3800 58,000 +0.00(+0.00%)
Nov 11, 2021 0.3800 0.4000 0.3800 0.3800 39,930 -0.03(-7.32%)
Nov 10, 2021 0.3800 0.4100 66,361 +0.02(+5.13%)
Nov 09, 2021 0.3800 0.3950 0.3700 0.3900 20,595 +0.01(+1.30%)
Nov 08, 2021 0.3850 0.4000 0.3700 0.3850 186,279 -0.01(-2.53%)
Nov 05, 2021 0.3900 0.4000 0.3850 0.3950 34,813 +0.00(+0.00%)
Nov 04, 2021 0.3950 0.4150 0.3900 0.3950 83,570 -0.01(-3.66%)
Nov 03, 2021 0.4150 0.4200 0.4050 0.4100 32,335 -0.01(-2.38%)
Nov 02, 2021 0.4550 0.4550 0.3900 0.4200 75,265 +0.03(+7.69%)
Nov 01, 2021 0.3900 0.4500 0.3850 0.3900 81,169 +0.01(+1.30%)
Oct 29, 2021 0.3600 0.3900 0.3600 0.3850 84,140 +0.03(+6.94%)
Oct 28, 2021 0.4100 0.4100 0.3600 0.3600 47,920 -0.05(-12.20%)
Oct 27, 2021 0.4200 0.4200 0.4000 0.4100 105,231 +0.00(+0.00%)
Oct 26, 2021 0.4100 0.4100 24,353 +0.00(+0.00%)
Oct 25, 2021 0.4300 0.4300 0.4050 0.4100 63,236 -0.01(-2.38%)
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.