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 -0.0050 (-2.86%)
Official Closing Price Updated: 1:30 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 0.4400 0.4400 0.4300 0.4300 9,550 +0.00(+0.00%)
Mar 31, 2022 0.4350 0.4350 0.4300 0.4300 59,706 -0.01(-1.15%)
Mar 30, 2022 0.4300 0.4350 0.4300 0.4350 27,471 +0.00(+0.00%)
Mar 29, 2022 0.4500 0.4550 0.4300 0.4350 56,341 -0.03(-6.45%)
Mar 28, 2022 0.4250 0.4650 0.4200 0.4650 97,503 +0.05(+10.71%)
Mar 25, 2022 0.4300 0.4450 0.4200 0.4200 204,900 -0.02(-3.45%)
Mar 24, 2022 0.4300 0.4350 0.4300 0.4350 10,100 -0.02(-3.33%)
Mar 23, 2022 0.4500 0.4650 0.4300 0.4500 55,408 -0.01(-2.17%)
Mar 22, 2022 0.4700 0.4700 0.4500 0.4600 84,706 +0.00(+0.00%)
Mar 21, 2022 0.4000 0.4600 0.4000 0.4600 104,724 +0.07(+16.46%)
Mar 18, 2022 0.3700 0.4000 0.3700 0.3950 146,673 +0.04(+9.72%)
Mar 17, 2022 0.3500 0.3750 0.3500 0.3600 43,644 +0.00(+0.00%)
Mar 16, 2022 0.3500 0.3600 0.3500 0.3600 22,496 +0.01(+2.86%)
Mar 15, 2022 0.3550 0.3550 0.3500 0.3500 16,002 +0.00(+0.00%)
Mar 14, 2022 0.3600 0.3600 0.3500 0.3500 37,312 -0.01(-2.78%)
Mar 11, 2022 0.3200 0.3600 0.3200 0.3600 55,481 +0.02(+4.35%)
Mar 10, 2022 0.3600 0.3700 0.3450 0.3450 143,203 -0.03(-8.00%)
Mar 09, 2022 0.3800 0.3800 0.3600 0.3750 128,524 -0.01(-1.32%)
Mar 08, 2022 0.3800 0.3800 0.3700 0.3800 132,926 +0.00(+0.00%)
Mar 07, 2022 0.3800 0.3850 0.3700 0.3800 141,515 +0.01(+2.70%)
Mar 04, 2022 0.3750 0.3900 0.3700 0.3700 113,824 -0.01(-2.63%)
Mar 03, 2022 0.4000 0.4150 0.3800 0.3800 215,653 -0.02(-5.00%)
Mar 02, 2022 0.4000 0.4000 0.3900 0.4000 134,811 +0.00(+0.00%)
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.