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 (%)
Apr 28, 2023 0.2400 0.2400 0.2150 0.2300 34,700 +0.00(+0.00%)
Apr 27, 2023 0.2350 0.2350 0.2200 0.2300 28,800 -0.01(-4.17%)
Apr 26, 2023 0.2300 0.2400 0.2250 0.2400 27,800 -0.01(-2.04%)
Apr 25, 2023 0.2300 0.2450 0.2300 0.2450 97,500 +0.04(+16.67%)
Apr 24, 2023 0.2250 0.2250 0.2100 0.2100 2,700 +0.00(+0.00%)
Apr 21, 2023 0.2400 0.2400 0.2100 0.2100 46,000 -0.01(-4.55%)
Apr 20, 2023 0.2300 0.2300 0.2200 0.2200 41,850 -0.02(-10.20%)
Apr 19, 2023 0.2250 0.2450 0.2200 0.2450 16,700 +0.01(+2.08%)
Apr 18, 2023 0.2450 0.2450 0.2250 0.2400 33,500 +0.01(+6.67%)
Apr 17, 2023 0.2300 0.2300 0.2250 0.2250 9,000 +0.02(+9.76%)
Apr 14, 2023 0.2100 0.2100 0.2050 0.2050 14,172 -0.03(-12.77%)
Apr 13, 2023 0.2500 0.2700 0.2050 0.2350 108,276 -0.01(-2.08%)
Apr 12, 2023 0.2050 0.2500 0.1950 0.2400 352,750 +0.06(+33.33%)
Apr 11, 2023 0.1150 0.2350 0.1150 0.1800 256,259 +0.07(+63.64%)
Apr 10, 2023 0.1200 0.1200 0.1050 0.1100 52,295 -0.01(-8.33%)
Apr 06, 2023 0.1200 0 +0.00(+0.00%)
Apr 05, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 04, 2023 0.1250 0.1250 0.1200 0.1200 15,500 +0.00(+4.35%)
Apr 03, 2023 0.1050 0.1150 0.1050 0.1150 47,500 +0.00(+0.00%)
Mar 31, 2023 0.1100 0.1200 0.1050 0.1150 8,650 -0.00(-4.17%)
Mar 30, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 29, 2023 0.1200 0.1250 0.1200 0.1200 17,050 +0.00(+4.35%)
Mar 28, 2023 0.1100 0.1150 0.1100 0.1150 2,500 +0.00(+0.00%)
Mar 27, 2023 0.1150 0.1150 0.1150 0.1150 4,500 -0.00(-4.17%)
Mar 24, 2023 0.1150 0.1200 0.1150 0.1200 79,500 +0.01(+14.29%)
Mar 23, 2023 0.1050 0.1050 0.1050 0.1050 20,679 -0.01(-4.55%)
Mar 21, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2023 0.1100 0.1100 0.1100 0.1100 1,961 -0.01(-4.35%)
Mar 17, 2023 0.1150 0.1150 0.1150 0.1150 25,550 -0.01(-8.00%)
Mar 16, 2023 0.1250 0.1250 0.1250 17,500 +0.00(+0.00%)
Mar 15, 2023 0.1250 0.1250 0.1250 0.1250 19,001 +0.01(+13.64%)
Mar 14, 2023 0.1200 0.1250 0.1100 0.1100 7,004 -0.01(-12.00%)
Mar 13, 2023 0.1150 0.1250 0.1150 0.1250 7,500 +0.00(+0.00%)
Mar 10, 2023 0.1250 0.1250 0.1250 0.1250 1,268 -0.02(-10.71%)
Mar 09, 2023 0.1300 0.1400 0.1300 0.1400 4,500 +0.01(+7.69%)
Mar 08, 2023 0.1300 0.1350 0.1150 0.1300 17,430 +0.03(+30.00%)
Mar 07, 2023 0.1000 0.1000 0.1000 0.1000 38,472 +0.00(+0.00%)
Mar 06, 2023 0.1100 0.1100 0.1000 0.1000 69,650 -0.02(-16.67%)
Mar 03, 2023 0.1350 0.1350 0.1050 0.1200 191,000 -0.02(-14.29%)
Mar 01, 2023 0.1400 0.1400 0 +0.00(+0.00%)
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%)
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.