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 (%)
Feb 28, 2023 0.1400 0.1400 0.1400 0.1400 5,861 +0.00(+0.00%)
Feb 27, 2023 0.1400 0.1450 0.1400 0.1400 6,500 +0.01(+3.70%)
Feb 22, 2023 0.1350 0.1350 0 +0.01(+8.00%)
Feb 21, 2023 0.1250 0.1250 0.1150 0.1250 157,500 +0.01(+4.17%)
Feb 17, 2023 0.1200 0 +0.00(+0.00%)
Feb 16, 2023 0.1250 0.1400 0.1200 0.1200 73,350 -0.01(-7.69%)
Feb 15, 2023 0.1350 0.1400 0.1300 0.1300 149,000 -0.01(-3.70%)
Feb 14, 2023 0.1450 0.1450 0.1350 0.1350 139,500 +0.00(+0.00%)
Feb 13, 2023 0.1400 0.1400 0.1350 0.1350 99,900 +0.01(+3.85%)
Feb 10, 2023 0.1450 0.1500 0.1300 0.1300 548,892 -0.02(-13.33%)
Feb 09, 2023 0.1600 0.1700 0.1500 0.1500 106,500 -0.02(-9.09%)
Feb 08, 2023 0.1650 0.1850 0.1550 0.1650 202,880 +0.00(+0.00%)
Feb 07, 2023 0.1800 0.1800 0.1650 0.1650 20,500 -0.01(-5.71%)
Feb 06, 2023 0.1850 0.1900 0.1700 0.1750 184,005 +0.00(+2.94%)
Feb 03, 2023 0.1800 0.1900 0.1700 0.1700 87,900 -0.03(-15.00%)
Feb 02, 2023 0.2050 0.2050 0.1600 0.2000 154,646 -0.01(-4.76%)
Feb 01, 2023 0.1900 0.2100 0.1900 0.2100 66,500 +0.01(+7.69%)
Jan 31, 2023 0.1950 0.1950 0.1950 0.1950 4,900 +0.01(+5.41%)
Jan 30, 2023 0.1850 0.2000 0.1800 0.1850 69,590 +0.02(+12.12%)
Jan 27, 2023 0.1800 0.1850 0.1500 0.1650 87,135 -0.02(-10.81%)
Jan 26, 2023 0.1950 0.2000 0.1850 0.1850 40,000 -0.02(-7.50%)
Jan 25, 2023 0.2100 0.2100 0.1800 0.2000 269,357 -0.01(-4.76%)
Jan 24, 2023 0.2100 0.2100 0.2100 0.2100 2,721 +0.01(+2.44%)
Jan 23, 2023 0.2200 0.2300 0.2050 0.2050 110,096 +0.00(+0.00%)
Jan 20, 2023 0.2300 0.2300 0.2050 0.2050 142,631 -0.03(-10.87%)
Jan 19, 2023 0.2400 0.2400 0.2300 0.2300 21,718 +0.01(+4.55%)
Jan 18, 2023 0.2400 0.2400 0.2200 0.2200 111,785 -0.01(-4.35%)
Jan 17, 2023 0.2300 0.2300 0.2300 0.2300 67,500 +0.00(+0.00%)
Jan 13, 2023 0.2300 376 -0.01(-6.12%)
Jan 12, 2023 0.2450 0.2450 0.2450 0.2450 7,500 -0.01(-2.00%)
Jan 11, 2023 0.2500 0.2500 0.2500 0.2500 12,625 +0.01(+2.04%)
Jan 09, 2023 0.2450 0.2450 0 -0.02(-7.55%)
Jan 06, 2023 0.2350 0.2650 0.2350 0.2650 86,160 +0.03(+12.77%)
Jan 05, 2023 0.2350 0.2350 0.2350 0.2350 504 +0.00(+0.00%)
Jan 04, 2023 0.2350 0.2400 0.2350 0.2350 10,915 +0.00(+2.17%)
Jan 03, 2023 0.2250 0.2350 0.2250 0.2300 90,500 -0.01(-4.17%)
Dec 30, 2022 0.2400 0 +0.02(+9.09%)
Dec 28, 2022 0.2200 0.2200 0 -0.01(-2.22%)
Dec 23, 2022 0.2250 0 +0.01(+4.65%)
Dec 22, 2022 0.2150 0.2200 0.2150 0.2150 9,770 -0.02(-6.52%)
Dec 21, 2022 0.2250 0.2300 0.2250 0.2300 23,163 +0.00(+0.00%)
Dec 19, 2022 0.2300 0.2300 16 -0.01(-4.17%)
Dec 16, 2022 0.1850 0.2400 0.1850 0.2400 21,848 +0.01(+4.35%)
Dec 15, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Dec 14, 2022 0.2250 0.2250 0.2250 0.2250 1,001 -0.01(-2.17%)
Dec 13, 2022 0.2250 0.2300 0.2200 0.2300 17,504 -0.00(-2.13%)
Dec 12, 2022 0.2350 0.2350 0.2350 0.2350 3,200 -0.02(-6.00%)
Dec 09, 2022 0.2500 0.2500 0.2500 0.2500 9,395 +0.02(+8.70%)
Dec 08, 2022 0.2200 0.2300 0.2100 0.2300 18,162 +0.04(+17.95%)
Dec 07, 2022 0.2400 0.2400 0.1950 0.1950 19,500 -0.06(-23.53%)
Dec 06, 2022 0.2550 0.2550 0.2550 0.2550 24,300 -0.01(-3.77%)
Dec 05, 2022 0.2650 0.2650 0.2650 0.2650 1,356 +0.01(+1.92%)
Dec 02, 2022 0.2500 0.2600 0.2500 0.2600 10,952 +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.