Skip to main content

Ares Strategic Mining Inc (CSE: ARS )

0.1800 -0.0100 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.1800 0.1900 0.1750 0.1900 12,400 +0.01(+2.70%)
Jul 11, 2024 0.1800 0.1850 0.1750 0.1850 31,500 +0.01(+2.78%)
Jul 10, 2024 0.1750 0.1800 0.1750 0.1800 10,500 +0.01(+2.86%)
Jul 09, 2024 0.1800 0.1900 0.1750 0.1750 106,700 -0.02(-7.89%)
Jul 08, 2024 0.1800 0.1950 0.1800 0.1900 91,427 +0.00(+0.00%)
Jul 05, 2024 0.1800 0.1900 0.1700 0.1900 25,600 +0.02(+8.57%)
Jul 04, 2024 0.1850 0.1850 0.1750 0.1750 18,840 -0.06(-25.53%)
Jul 03, 2024 0.1900 0.2350 0.1750 0.2350 42,500 +0.06(+38.24%)
Jul 02, 2024 0.1650 0.1700 0.1650 0.1700 257,556 +0.01(+6.25%)
Jun 28, 2024 0.1600 0 -0.01(-3.03%)
Jun 27, 2024 0.1550 0.1650 0.1550 0.1650 81,016 +0.01(+3.13%)
Jun 26, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Jun 25, 2024 0.1650 0.1700 0.1500 0.1500 174,000 -0.01(-6.25%)
Jun 24, 2024 0.1600 0.1650 0.1600 0.1600 65,339 +0.01(+3.23%)
Jun 21, 2024 0.1600 0.1600 0.1500 0.1550 303,300 -0.01(-3.13%)
Jun 20, 2024 0.1600 0.1600 0.1575 0.1600 83,010 +0.01(+3.23%)
Jun 19, 2024 0.1600 0.1600 0.1550 0.1550 30,000 +0.00(+0.00%)
Jun 18, 2024 0.1650 0.1700 0.1550 0.1550 276,380 -0.02(-8.82%)
Jun 17, 2024 0.1750 0.1750 0.1750 0.1700 56,801 -0.00(-2.86%)
Jun 14, 2024 0.1700 0.1750 0.1700 0.1750 291,236 +0.00(+2.94%)
Jun 13, 2024 0.1700 0.1700 0.1700 0.1700 24,667 +0.00(+0.00%)
Jun 12, 2024 0.1700 0.1700 0.1700 0.1700 17,000 +0.01(+3.03%)
Jun 11, 2024 0.1700 0.1700 0.1650 0.1650 42,600 -0.01(-2.94%)
Jun 10, 2024 0.1600 0.1700 0.1600 0.1700 64,940 +0.00(+0.00%)
Jun 07, 2024 0.1650 0.1700 0.1650 0.1700 185,207 +0.00(+0.00%)
Jun 05, 2024 0.1700 0.1700 297 +0.00(+0.00%)
Jun 04, 2024 0.1700 0.1700 0.1700 0.1700 94,392 +0.00(+0.00%)
Jun 03, 2024 0.1700 0.1700 0.1700 0.1700 37,000 +0.01(+3.03%)
May 31, 2024 0.1600 0.1700 0.1600 0.1650 97,400 +0.00(+0.00%)
May 30, 2024 0.1650 0.1650 0.1550 0.1650 13,000 +0.01(+6.45%)
May 29, 2024 0.1700 0.1700 0.1550 0.1550 199,279 -0.02(-8.82%)
May 28, 2024 0.1600 0.1700 0.1600 0.1700 117,163 +0.01(+3.03%)
May 27, 2024 0.1650 0.1650 0.1650 0.1650 7,985 -0.01(-2.94%)
May 24, 2024 0.1700 0.1700 0.1700 0.1700 35,500 +0.00(+0.00%)
May 23, 2024 0.1700 0.1700 0.1700 0.1700 143,000 -0.00(-2.86%)
May 22, 2024 0.1700 0.1750 0.1700 0.1750 220,350 +0.00(+2.94%)
May 21, 2024 0.1800 0.1800 0.1650 0.1700 290,439 +0.00(+0.00%)
May 17, 2024 0.1700 0 -0.00(-2.86%)
May 16, 2024 0.1700 0.1750 0.1700 0.1750 81,000 +0.00(+2.94%)
May 15, 2024 0.1800 0.1800 0.1700 0.1700 201,348 -0.01(-5.56%)
May 14, 2024 0.1900 0.1900 0.1800 0.1800 169,011 -0.01(-2.70%)
May 13, 2024 0.1850 0.1850 0.1800 0.1850 170,422 +0.01(+2.78%)
May 10, 2024 0.1900 0.1900 0.1750 0.1800 868,339 -0.03(-14.29%)
May 09, 2024 0.2200 0.2200 0.2000 0.2100 124,083 +0.01(+2.44%)
May 08, 2024 0.2000 0.2100 0.2000 0.2050 92,610 -0.01(-4.65%)
May 07, 2024 0.2200 0.2200 0.2050 0.2150 86,660 +0.01(+2.38%)
May 06, 2024 0.2000 0.2150 0.2000 0.2100 8,101 +0.00(+0.00%)
May 03, 2024 0.2100 0.2100 0.2050 0.2100 52,614 +0.00(+0.00%)
May 02, 2024 0.2050 0.2100 0.2000 0.2100 17,050 +0.01(+7.69%)
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.