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 (%)
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%)
Sep 05, 2023 0.2150 0.2150 0.2100 0.2100 3,000 +0.02(+10.53%)
Aug 31, 2023 0.1900 0 +0.01(+2.70%)
Aug 30, 2023 0.2000 0.2000 0.1850 0.1850 141,050 -0.02(-11.90%)
Aug 29, 2023 0.2150 0.2150 0.2100 0.2100 5,731 -0.02(-6.67%)
Aug 28, 2023 0.2150 0.2250 0.2150 0.2250 33,000 -0.02(-8.16%)
Aug 25, 2023 0.2200 0.2450 0.2200 0.2450 34,557 +0.02(+8.89%)
Aug 23, 2023 0.2250 0.2250 0 +0.01(+2.27%)
Aug 22, 2023 0.2200 0.2200 0.2200 0.2200 25,671 -0.01(-2.22%)
Aug 18, 2023 0.2250 0 -0.02(-10.00%)
Aug 16, 2023 0.2500 0.2500 300 +0.00(+0.00%)
Aug 15, 2023 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Aug 11, 2023 0.2500 200 +0.08(+47.06%)
Aug 09, 2023 0.1700 0.1700 0 -0.04(-20.93%)
Aug 08, 2023 0.2300 0.2500 0.2150 0.2150 42,100 -0.02(-6.52%)
Aug 04, 2023 0.2300 0 -0.03(-11.54%)
Aug 03, 2023 0.2150 0.2600 0.2150 0.2600 46,106 +0.04(+15.56%)
Aug 02, 2023 0.2250 0.2400 0.2250 0.2250 22,500 +0.00(+0.00%)
Aug 01, 2023 0.2250 0.2400 0.2250 0.2250 30,500 -0.01(-4.26%)
Jul 31, 2023 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Jul 28, 2023 0.2350 0.2400 0.2350 0.2400 4,200 -0.01(-2.04%)
Jul 27, 2023 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+6.52%)
Jul 26, 2023 0.2300 0.2300 0.2300 0.2300 842 -0.01(-6.12%)
Jul 25, 2023 0.2450 0.2450 0.2450 0.2450 28,000 +0.01(+6.52%)
Jul 21, 2023 0.2300 320 -0.01(-6.12%)
Jul 20, 2023 0.2150 0.2450 0.2150 0.2450 67,000 +0.01(+4.26%)
Jul 19, 2023 0.2550 0.2550 0.2350 0.2350 8,750 -0.01(-2.08%)
Jul 17, 2023 0.2400 0.2400 0 -0.02(-7.69%)
Jul 14, 2023 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Jul 13, 2023 0.2500 0.2600 0.2500 0.2600 6,400 +0.01(+4.00%)
Jul 12, 2023 0.2500 0.2500 0.2400 0.2500 13,500 +0.00(+0.00%)
Jul 11, 2023 0.2600 0.2600 0.2300 0.2500 13,000 +0.00(+0.00%)
Jul 10, 2023 0.2650 0.2650 0.2500 0.2500 18,559 -0.02(-5.66%)
Jul 07, 2023 0.2600 0.2650 0.2600 0.2650 31,250 +0.02(+6.00%)
Jul 05, 2023 0.2500 0.2500 0 +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.