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
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
Aug 31, 2022 0.3750 0.3750 0.3500 0.3500 46,400 -0.03(-6.67%)
Aug 30, 2022 0.3350 0.3800 0.3300 0.3750 137,001 +0.03(+10.29%)
Aug 29, 2022 0.3300 0.3400 0.3250 0.3400 104,126 +0.00(+0.00%)
Aug 26, 2022 0.3500 0.3500 0.3250 0.3400 167,400 -0.01(-2.86%)
Aug 25, 2022 0.3550 0.3650 0.3450 0.3500 91,953 -0.01(-1.41%)
Aug 24, 2022 0.3800 0.3800 0.3400 0.3550 47,150 +0.05(+18.33%)
Aug 23, 2022 0.3300 0.3300 0.2900 0.3000 179,250 -0.02(-6.25%)
Aug 22, 2022 0.3500 0.3500 0.3200 0.3200 35,671 -0.04(-11.11%)
Aug 19, 2022 0.3500 0.3600 0.3500 0.3600 17,274 +0.01(+2.86%)
Aug 18, 2022 0.3700 0.3750 0.3500 0.3500 131,166 -0.02(-5.41%)
Aug 17, 2022 0.3800 0.3800 0.3650 0.3700 37,421 -0.01(-2.63%)
Aug 16, 2022 0.3500 0.3800 0.3500 0.3800 71,112 +0.02(+4.11%)
Aug 15, 2022 0.3600 0.3700 0.3600 0.3650 24,665 +0.02(+4.29%)
Aug 12, 2022 0.3650 0.3700 0.3500 0.3500 132,555 -0.02(-5.41%)
Aug 11, 2022 0.3800 0.3800 0.3650 0.3700 45,000 -0.01(-2.63%)
Aug 10, 2022 0.3800 0.3800 0.3700 0.3800 29,942 +0.01(+2.70%)
Aug 09, 2022 0.3750 0.3800 0.3700 0.3700 66,400 +0.01(+1.37%)
Aug 08, 2022 0.3600 0.3800 0.3550 0.3650 79,504 -0.01(-1.35%)
Aug 05, 2022 0.3850 0.3850 0.3650 0.3700 48,038 -0.02(-3.90%)
Aug 04, 2022 0.4100 0.4100 0.3500 0.3850 113,394 -0.02(-3.75%)
Aug 03, 2022 0.3900 0.4100 0.3900 0.4000 68,205 +0.01(+1.27%)
Aug 02, 2022 0.3850 0.3950 0.3700 0.3950 115,488 +0.05(+12.86%)
Jul 29, 2022 0.3500 0 +0.01(+2.94%)
Jul 28, 2022 0.3100 0.3400 0.3100 0.3400 82,667 +0.02(+6.25%)
Jul 27, 2022 0.3250 0.3250 0.3000 0.3200 30,500 -0.01(-1.54%)
Jul 26, 2022 0.3250 0.3250 0.3250 0.3250 52,500 +0.01(+3.17%)
Jul 25, 2022 0.3350 0.3350 0.3050 0.3150 68,050 +0.01(+3.28%)
Jul 22, 2022 0.2900 0.3050 0.2850 0.3050 218,532 +0.02(+8.93%)
Jul 21, 2022 0.3250 0.3250 0.2800 0.2800 24,200 -0.00(-1.75%)
Jul 20, 2022 0.2850 0.2900 0.2800 0.2850 4,500 -0.03(-8.06%)
Jul 19, 2022 0.2850 0.3100 0.2850 0.3100 6,500 +0.04(+16.98%)
Jul 18, 2022 0.2600 0.2700 0.2600 0.2650 60,250 -0.01(-1.85%)
Jul 15, 2022 0.2500 0.2700 0.2500 0.2700 13,000 +0.00(+0.00%)
Jul 14, 2022 0.2500 0.2700 0.2400 0.2700 346,457 +0.02(+8.00%)
Jul 13, 2022 0.2350 0.2500 0.2350 0.2500 88,500 +0.02(+8.70%)
Jul 12, 2022 0.2350 0.2350 0.2250 0.2300 91,768 -0.00(-2.13%)
Jul 11, 2022 0.2350 0.2350 0.2350 0.2350 44,500 +0.00(+2.17%)
Jul 08, 2022 0.2300 0.2300 0.2300 0.2300 500 +0.02(+6.98%)
Jul 07, 2022 0.2550 0.2550 0.2150 0.2150 59,069 -0.03(-12.24%)
Jul 06, 2022 0.2250 0.2450 0.2250 0.2450 6,006 +0.01(+2.08%)
Jul 05, 2022 0.2400 0.2450 0.2300 0.2400 59,260 -0.01(-4.00%)
Jul 04, 2022 0.2550 0.2550 0.2450 0.2500 40,160 -0.01(-1.96%)
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%)
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.