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

Ares Strategic Mining Inc (OP: ARSMF )

0.1329 -0.0032 (-2.35%)
Streaming Delayed Price Updated: 12:47 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.1400 0.1400 0.1310 0.1329 133,191 -0.00(-2.35%)
Dec 23, 2024 0.1350 0.1600 0.1283 0.1361 186,951 +0.01(+3.81%)
Dec 20, 2024 0.1310 0.1420 0.1310 0.1311 133,440 -0.00(-0.46%)
Dec 19, 2024 0.1315 0.1386 0.1269 0.1317 319,446 -0.00(-0.15%)
Dec 18, 2024 0.1271 0.1420 0.1271 0.1319 190,867 -0.00(-2.30%)
Dec 17, 2024 0.1350 0.1410 0.1263 0.1350 385,505 +0.00(+2.82%)
Dec 16, 2024 0.1278 0.1313 0.1200 0.1313 799,470 +0.01(+4.21%)
Dec 13, 2024 0.1187 0.1270 0.1160 0.1260 171,356 +0.01(+4.13%)
Dec 12, 2024 0.1200 0.1253 0.1191 0.1210 125,706 -0.01(-5.25%)
Dec 11, 2024 0.1225 0.1280 0.1140 0.1277 120,138 -0.00(-0.47%)
Dec 10, 2024 0.1224 0.1283 0.1180 0.1283 146,197 +0.00(+2.39%)
Dec 09, 2024 0.1180 0.1300 0.1180 0.1253 113,674 -0.00(-3.17%)
Dec 06, 2024 0.1300 0.1300 0.1197 0.1294 147,461 +0.00(+3.69%)
Dec 05, 2024 0.1288 0.1300 0.1140 0.1248 184,649 -0.00(-2.42%)
Dec 04, 2024 0.1260 0.1279 0.1200 0.1279 218,289 +0.01(+4.32%)
Dec 03, 2024 0.1240 0.1260 0.1200 0.1226 273,927 +0.00(+3.90%)
Dec 02, 2024 0.1230 0.1250 0.1180 0.1180 99,080 -0.00(-1.67%)
Nov 29, 2024 0.1225 0.1230 0.1192 0.1200 141,425 -0.00(-2.44%)
Nov 27, 2024 0.1270 0.1270 0.1148 0.1230 253,580 +0.00(+2.50%)
Nov 26, 2024 0.1200 0.1260 0.1144 0.1200 82,904 +0.00(+1.27%)
Nov 25, 2024 0.1214 0.1219 0.1185 0.1185 124,292 +0.00(+0.00%)
Nov 22, 2024 0.1180 0.1230 0.1167 0.1185 133,603 +0.00(+0.00%)
Nov 21, 2024 0.1185 0.1220 0.1150 0.1185 51,000 +0.00(+3.13%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.