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

Ares Strategic Mining Inc (CSE: ARS )

0.1600 -0.0050 (-3.03%)
Official Closing Price Updated: 3:57 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1600 0.1650 0.1600 0.1600 27,500 -0.01(-3.03%)
Aug 29, 2024 0.1650 0.1650 0.1650 0.1650 56,000 +0.00(+0.00%)
Aug 28, 2024 0.1700 0.1700 0.1600 0.1650 123,000 -0.01(-2.94%)
Aug 27, 2024 0.1700 0.1700 0.1650 0.1700 35,500 +0.00(+0.00%)
Aug 26, 2024 0.1550 0.1700 0.1550 0.1700 20,984 +0.01(+6.25%)
Aug 23, 2024 0.1700 0.1700 0.1600 0.1600 2,500 -0.01(-3.03%)
Aug 22, 2024 0.1625 0.1650 0.1550 0.1650 30,102 +0.01(+6.45%)
Aug 21, 2024 0.1600 0.1650 0.1550 0.1550 38,200 -0.01(-6.06%)
Aug 20, 2024 0.1600 0.1650 0.1600 0.1650 10,500 +0.01(+3.13%)
Aug 19, 2024 0.1700 0.1700 0.1450 0.1600 81,243 -0.01(-5.88%)
Aug 16, 2024 0.1700 0.1700 0.1700 0.1700 36,500 +0.00(+0.00%)
Aug 15, 2024 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
Aug 14, 2024 0.1650 0.1650 0.1600 0.1600 101,182 -0.01(-5.88%)
Aug 13, 2024 0.1650 0.1700 0.1650 0.1700 61,598 +0.00(+0.00%)
Aug 12, 2024 0.1750 0.1750 0.1700 0.1700 27,607 -0.01(-5.56%)
Aug 09, 2024 0.1700 0.1800 0.1700 0.1800 10,500 +0.01(+5.88%)
Aug 07, 2024 0.1700 0.1700 0 -0.00(-2.86%)
Aug 06, 2024 0.1750 0.1750 0.1750 0.1750 16,500 -0.01(-2.78%)
Aug 02, 2024 0.1800 0 +0.00(+0.00%)
Aug 01, 2024 0.1850 0.1850 0.1800 0.1800 6,032 +0.01(+2.86%)
Jul 31, 2024 0.1850 0.1850 0.1750 0.1750 22,500 -0.01(-2.78%)
Jul 30, 2024 0.1700 0.1800 0.1700 0.1800 7,000 +0.01(+2.86%)
Jul 29, 2024 0.1900 0.1900 0.1750 0.1750 37,500 -0.01(-6.67%)
Jul 26, 2024 0.1850 0.1900 0.1850 0.1875 10,769 -0.00(-1.32%)
Jul 25, 2024 0.1750 0.1900 0.1750 0.1900 65,500 +0.02(+11.76%)
Jul 23, 2024 0.1700 0.1700 0 +0.00(+0.00%)
Jul 22, 2024 0.1800 0.1800 0.1700 0.1700 2,160 -0.01(-5.56%)
Jul 19, 2024 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Jul 18, 2024 0.1750 0.1800 0.1750 0.1800 41,004 -0.02(-7.69%)
Jul 17, 2024 0.1950 0.1950 0.1900 0.1950 1,500 +0.02(+8.33%)
Jul 16, 2024 0.1800 0.1900 0.1800 0.1800 79,000 +0.00(+0.00%)
Jul 15, 2024 0.1950 0.1950 0.1700 0.1800 97,945 -0.01(-5.26%)
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%)
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.