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 (%)
Nov 30, 2023 0.1800 0.2000 0.1800 0.2000 25,000 +0.05(+33.33%)
Nov 29, 2023 0.1600 0.1600 0.1500 0.1500 5,000 -0.01(-6.25%)
Nov 27, 2023 0.1600 0.1600 0 +0.01(+3.23%)
Nov 24, 2023 0.1550 0.1550 0.1550 0.1550 500 -0.04(-20.51%)
Nov 22, 2023 0.1950 0.1950 0 +0.04(+21.88%)
Nov 21, 2023 0.1650 0.1650 0.1600 0.1600 2,687 +0.00(+0.00%)
Nov 17, 2023 0.1600 0 -0.02(-11.11%)
Nov 16, 2023 0.1800 0.1800 0.1500 0.1800 21,000 +0.02(+12.50%)
Nov 13, 2023 0.1600 0.1600 100 -0.02(-11.11%)
Nov 09, 2023 0.1800 0.1800 350 +0.00(+0.00%)
Nov 08, 2023 0.1650 0.1800 0.1650 0.1800 33,950 -0.01(-5.26%)
Nov 07, 2023 0.2100 0.2100 0.1800 0.1900 5,650 +0.01(+5.56%)
Nov 06, 2023 0.1950 0.2000 0.1800 0.1800 42,278 -0.01(-5.26%)
Nov 03, 2023 0.2050 0.2050 0.1900 0.1900 1,000 +0.01(+5.56%)
Nov 02, 2023 0.2050 0.2050 0.1800 0.1800 78,310 +0.00(+0.00%)
Nov 01, 2023 0.1400 0.1800 0.1400 0.1800 11,087 +0.04(+24.14%)
Oct 31, 2023 0.1450 0.1450 0.1450 0.1450 24,608 -0.03(-14.71%)
Oct 27, 2023 0.1700 300 +0.02(+13.33%)
Oct 26, 2023 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
Oct 25, 2023 0.1500 0.1550 0.1500 0.1550 6,000 +0.00(+0.00%)
Oct 24, 2023 0.1550 0.1550 0.1550 0.1550 13,500 +0.00(+0.00%)
Oct 23, 2023 0.1550 0.1550 0.1550 0.1550 1,505 -0.02(-11.43%)
Oct 17, 2023 0.1750 0.1750 0 +0.02(+16.67%)
Oct 13, 2023 0.1500 0 -0.02(-11.76%)
Oct 12, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+13.33%)
Oct 11, 2023 0.1500 0.1500 0.1500 0.1500 3,100 +0.00(+0.00%)
Oct 10, 2023 0.1550 0.1550 0.1500 0.1500 13,000 +0.01(+3.45%)
Oct 06, 2023 0.1450 0 -0.10(-39.58%)
Oct 05, 2023 0.1800 0.2400 0.1800 0.2400 2,000 +0.10(+65.52%)
Oct 03, 2023 0.1450 0.1450 100 -0.01(-3.33%)
Oct 02, 2023 0.1900 0.1900 0.1500 0.1500 23,000 -0.04(-21.05%)
Sep 29, 2023 0.1900 0.1900 0.1900 0.1900 21,000 +0.01(+5.56%)
Sep 28, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 27, 2023 0.1600 0.1800 0.1600 0.1800 18,400 +0.01(+9.09%)
Sep 26, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.03(+22.22%)
Sep 25, 2023 0.1650 0.1350 0.1350 0.1350 17,322 -0.05(-27.03%)
Sep 20, 2023 0.1850 0.1850 0 +0.01(+8.82%)
Sep 18, 2023 0.1700 0.1700 0 -0.01(-8.11%)
Sep 14, 2023 0.1850 0.1850 0 +0.00(+0.00%)
Sep 13, 2023 0.1850 0.1850 0.1850 0.1850 942 -0.01(-2.63%)
Sep 12, 2023 0.1900 0.1900 0.1900 0.1900 21,400 +0.01(+5.56%)
Sep 11, 2023 0.1900 0.1900 0.1800 0.1800 75,300 -0.01(-2.70%)
Sep 08, 2023 0.1850 0.1850 0.1850 0.1850 39,000 -0.02(-7.50%)
Sep 06, 2023 0.2000 0.2000 0 -0.01(-4.76%)
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.