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

Ares Strategic Mining Inc (CSE: ARS )

0.1700 UNCHANGED
Official Closing Price Updated: 3:56 PM EDT, Jun 10, 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 (%)
Jun 30, 2022 0.2550 0 +0.01(+2.00%)
Jun 29, 2022 0.2450 0.2500 0.2450 0.2500 38,400 +0.01(+2.04%)
Jun 28, 2022 0.2300 0.2500 0.2300 0.2450 71,828 -0.01(-2.00%)
Jun 27, 2022 0.2300 0.2500 0.2300 0.2500 68,328 +0.00(+0.00%)
Jun 24, 2022 0.2500 0.2500 0.2400 0.2500 107,550 +0.00(+0.00%)
Jun 23, 2022 0.2450 0.2500 0.2450 0.2500 21,800 +0.01(+2.04%)
Jun 22, 2022 0.2600 0.2600 0.2450 0.2450 40,701 -0.01(-2.00%)
Jun 21, 2022 0.2600 0.2600 0.2500 0.2500 85,800 +0.00(+0.00%)
Jun 20, 2022 0.2300 0.2500 0.2300 0.2500 62,010 +0.02(+6.38%)
Jun 17, 2022 0.2500 0.2500 0.2350 0.2350 276,700 -0.01(-4.08%)
Jun 16, 2022 0.2500 0.2500 0.2450 0.2450 11,199 -0.01(-2.00%)
Jun 15, 2022 0.2500 0.2500 0.2500 0.2500 30,300 +0.00(+0.00%)
Jun 14, 2022 0.2400 0.2500 0.2350 0.2500 44,263 +0.02(+6.38%)
Jun 13, 2022 0.2700 0.2700 0.2350 0.2350 187,966 -0.04(-12.96%)
Jun 10, 2022 0.2550 0.2700 0.2550 0.2700 135,230 +0.01(+3.85%)
Jun 09, 2022 0.2400 0.2600 0.2400 0.2600 94,829 +0.00(+0.00%)
Jun 08, 2022 0.2600 0.2600 0.2350 0.2600 462,674 +0.00(+0.00%)
Jun 07, 2022 0.2750 0.2800 0.2450 0.2600 215,663 -0.02(-7.14%)
Jun 06, 2022 0.3000 0.3100 0.2750 0.2800 325,775 -0.02(-8.20%)
Jun 03, 2022 0.2650 0.3050 0.2650 0.3050 22,417 +0.00(+0.00%)
Jun 02, 2022 0.3100 0.3100 0.3000 0.3050 57,100 +0.01(+3.39%)
Jun 01, 2022 0.3000 0.3050 0.2950 0.2950 27,500 -0.01(-1.67%)
May 31, 2022 0.3150 0.3150 0.3000 0.3000 67,653 -0.02(-6.25%)
May 27, 2022 0.3200 20 -0.01(-3.03%)
May 26, 2022 0.3250 0.3300 0.2950 0.3300 134,894 +0.01(+1.54%)
May 25, 2022 0.2950 0.3250 0.2950 0.3250 296,703 +0.00(+0.00%)
May 24, 2022 0.3200 0.3250 0.3200 0.3250 89,568 -0.02(-7.14%)
May 20, 2022 0.3500 0 +0.02(+6.06%)
May 19, 2022 0.3350 0.3350 0.3250 0.3300 108,384 -0.01(-1.49%)
May 18, 2022 0.3450 0.3600 0.3250 0.3350 64,988 -0.01(-4.29%)
May 17, 2022 0.3500 0.3650 0.3450 0.3500 93,800 +0.01(+1.45%)
May 16, 2022 0.3400 0.3450 0.3350 0.3450 10,768 +0.00(+0.00%)
May 13, 2022 0.3300 0.3450 0.3300 0.3450 408,428 +0.01(+2.99%)
May 12, 2022 0.3200 0.3450 0.3200 0.3350 11,883 -0.02(-5.63%)
May 11, 2022 0.3550 0.3550 0.3550 0.3550 3,520 +0.01(+1.43%)
May 10, 2022 0.3450 0.3600 0.3450 0.3500 49,005 +0.00(+0.00%)
May 09, 2022 0.3400 0.3500 0.3400 0.3500 36,397 +0.01(+1.45%)
May 06, 2022 0.3550 0.3550 0.3400 0.3450 75,000 -0.01(-1.43%)
May 05, 2022 0.3750 0.3750 0.3500 0.3500 13,100 +0.00(+0.00%)
May 04, 2022 0.3700 0.3700 0.3400 0.3500 30,892 +0.00(+0.00%)
May 03, 2022 0.3550 0.3600 0.3450 0.3500 157,793 +0.00(+0.00%)
Apr 29, 2022 0.3500 0 +0.00(+0.00%)
Apr 28, 2022 0.3750 0.3800 0.3500 0.3500 164,478 +0.00(+0.00%)
Apr 27, 2022 0.3750 0.3800 0.3500 0.3500 650,421 -0.02(-5.41%)
Apr 26, 2022 0.3700 0.4000 0.3700 0.3700 129,614 +0.01(+1.37%)
Apr 25, 2022 0.4200 0.4200 0.3500 0.3650 182,459 -0.05(-13.10%)
Apr 22, 2022 0.4450 0.4450 0.4200 0.4200 82,750 -0.02(-3.45%)
Apr 21, 2022 0.4600 0.4600 0.4350 0.4350 33,825 -0.02(-3.33%)
Apr 20, 2022 0.4800 0.4800 0.4500 0.4500 202,820 -0.02(-4.26%)
Apr 19, 2022 0.4450 0.4700 0.4450 0.4700 34,445 +0.03(+8.05%)
Apr 18, 2022 0.4250 0.4400 0.4200 0.4350 87,780 +0.01(+1.16%)
Apr 14, 2022 0.4300 0 +0.04(+11.69%)
Apr 13, 2022 0.3600 0.3850 0.3600 0.3850 105,762 +0.03(+8.45%)
Apr 12, 2022 0.3550 0.3600 0.3550 0.3550 10,802 -0.01(-2.74%)
Apr 11, 2022 0.3700 0.3850 0.3550 0.3650 67,844 -0.02(-5.19%)
Apr 08, 2022 0.3650 0.3950 0.3650 0.3850 7,550 +0.04(+10.00%)
Apr 07, 2022 0.3650 0.3700 0.3500 0.3500 140,642 -0.04(-10.26%)
Apr 06, 2022 0.3750 0.3900 0.3750 0.3900 133,000 +0.01(+2.63%)
Apr 05, 2022 0.3950 0.3950 0.3800 0.3800 157,989 -0.01(-2.56%)
Apr 04, 2022 0.4400 0.4400 0.3850 0.3900 108,841 -0.04(-9.30%)
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.