Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (OP: ARSMF )

0.1200 +0.0051 (+4.44%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 21, 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 20, 2024 0.1178 0.1216 0.1134 0.1149 94,849 +0.00(+0.88%)
Nov 19, 2024 0.1150 0.1200 0.1125 0.1139 189,876 -0.01(-5.08%)
Nov 18, 2024 0.1221 0.1221 0.1077 0.1200 54,219 +0.01(+9.39%)
Nov 15, 2024 0.1200 0.1200 0.1066 0.1097 307,048 -0.00(-0.99%)
Nov 14, 2024 0.1160 0.1160 0.1100 0.1108 45,603 -0.01(-4.48%)
Nov 13, 2024 0.1142 0.1160 0.1010 0.1160 77,798 +0.00(+1.75%)
Nov 12, 2024 0.1100 0.1199 0.1050 0.1140 165,928 +0.01(+7.75%)
Nov 11, 2024 0.1075 0.1120 0.1000 0.1058 41,414 +0.00(+0.76%)
Nov 08, 2024 0.1100 0.1145 0.0987 0.1050 400,362 +0.00(+3.86%)
Nov 07, 2024 0.0972 0.1058 0.0935 0.1011 169,196 +0.01(+8.13%)
Nov 06, 2024 0.0975 0.1100 0.0935 0.0935 118,304 -0.00(-4.59%)
Nov 05, 2024 0.1100 0.1100 0.0950 0.0980 206,329 -0.01(-7.55%)
Nov 04, 2024 0.1050 0.1100 0.0880 0.1060 105,435 +0.01(+6.00%)
Nov 01, 2024 0.1032 0.1042 0.1000 0.1000 84,545 +0.00(+0.81%)
Oct 31, 2024 0.0955 0.1121 0.0955 0.0992 109,989 -0.00(-0.80%)
Oct 30, 2024 0.1050 0.1091 0.0985 0.1000 73,976 -0.00(-4.76%)
Oct 29, 2024 0.1020 0.1152 0.0985 0.1050 220,592 +0.01(+10.18%)
Oct 28, 2024 0.1143 0.1157 0.0950 0.0953 169,829 -0.02(-17.06%)
Oct 25, 2024 0.1124 0.1180 0.1039 0.1149 23,935 +0.00(+1.23%)
Oct 24, 2024 0.1115 0.1147 0.1115 0.1135 15,630 +0.00(+1.79%)
Oct 23, 2024 0.1168 0.1173 0.1100 0.1115 21,410 -0.00(-0.89%)
Oct 22, 2024 0.1100 0.1162 0.1100 0.1125 73,104 -0.00(-0.27%)
Oct 21, 2024 0.1177 0.1177 0.0940 0.1128 108,594 +0.01(+5.22%)
Oct 18, 2024 0.1030 0.1176 0.1030 0.1072 173,334 -0.01(-6.78%)
Oct 17, 2024 0.1389 0.1389 0.1100 0.1150 99,634 -0.00(-0.52%)
Oct 16, 2024 0.1152 0.1170 0.1140 0.1156 17,868 +0.00(+0.43%)
Oct 15, 2024 0.1400 0.1400 0.1110 0.1151 39,250 -0.00(-0.60%)
Oct 14, 2024 0.1209 0.1209 0.1110 0.1158 33,676 -0.00(-2.11%)
Oct 11, 2024 0.1179 0.1210 0.1129 0.1183 123,187 +0.00(+0.08%)
Oct 10, 2024 0.1212 0.1228 0.1150 0.1182 88,893 -0.00(-1.50%)
Oct 09, 2024 0.1180 0.1250 0.1180 0.1200 52,373 -0.00(-0.83%)
Oct 08, 2024 0.1250 0.1250 0.1210 0.1210 16,342 -0.00(-2.97%)
Oct 07, 2024 0.1250 0.1254 0.1183 0.1247 24,641 -0.00(-0.87%)
Oct 04, 2024 0.1238 0.1300 0.1221 0.1258 81,930 +0.00(+0.72%)
Oct 03, 2024 0.1259 0.1310 0.1185 0.1249 50,120 +0.00(+2.04%)
Oct 02, 2024 0.1250 0.1266 0.1200 0.1224 17,550 +0.00(+0.08%)
Oct 01, 2024 0.1258 0.1260 0.1191 0.1223 48,481 -0.00(-3.09%)
Sep 30, 2024 0.1267 0.1430 0.1244 0.1262 69,935 -0.00(-0.63%)
Sep 27, 2024 0.1254 0.1277 0.1229 0.1270 49,440 +0.00(+0.71%)
Sep 26, 2024 0.1277 0.1277 0.1150 0.1261 28,867 -0.00(-0.32%)
Sep 25, 2024 0.1300 0.1300 0.1265 0.1265 120,690 +0.00(+1.93%)
Sep 24, 2024 0.1225 0.1299 0.1206 0.1241 239,622 +0.00(+1.31%)
Sep 23, 2024 0.1233 0.1250 0.1150 0.1225 123,184 -0.00(-0.16%)
Sep 20, 2024 0.1348 0.1348 0.1207 0.1227 276,706 +0.00(+0.49%)
Sep 19, 2024 0.1371 0.1371 0.1180 0.1221 63,050 -0.00(-0.25%)
Sep 18, 2024 0.1299 0.1299 0.1193 0.1224 99,013 +0.00(+2.00%)
Sep 17, 2024 0.1231 0.1299 0.1190 0.1200 50,150 -0.00(-1.88%)
Sep 16, 2024 0.1191 0.1257 0.1175 0.1223 64,059 -0.00(-0.57%)
Sep 13, 2024 0.1223 0.1230 0.1200 0.1230 21,888 -0.00(-1.20%)
Sep 12, 2024 0.1150 0.1299 0.1150 0.1245 111,784 +0.00(+0.40%)
Sep 11, 2024 0.1249 0.1263 0.1151 0.1240 45,579 -0.00(-0.64%)
Sep 10, 2024 0.1274 0.1274 0.1228 0.1248 26,283 -0.00(-2.04%)
Sep 09, 2024 0.1250 0.1274 0.1200 0.1274 163,768 +0.01(+6.17%)
Sep 06, 2024 0.1250 0.1250 0.1150 0.1200 3,622 -0.00(-2.04%)
Sep 05, 2024 0.1218 0.1233 0.1218 0.1225 13,302 +0.01(+6.06%)
Sep 04, 2024 0.1137 0.1188 0.1102 0.1155 137,522 -0.00(-3.91%)
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.