Skip to main content

Ares Strategic Mining Inc (OP: ARSMF )

0.1000 +0.0008 (+0.81%)
Streaming Delayed Price Updated: 3:56 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.