Advertisement
Advertisement
U.S. markets open in 5 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ares Strategic Mining Inc. (ARSMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3698+0.0010 (+0.27%)
At close: 3:24PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.37500.37500.35500.37000.370095,000
Oct 14, 20210.36500.38500.36300.36900.369056,800
Oct 13, 20210.41000.41000.35000.36500.3650110,800
Oct 12, 20210.38300.40600.38000.40000.400085,100
Oct 11, 20210.35000.41000.35000.38500.385070,900
Oct 08, 20210.38000.41000.38000.38500.385082,900
Oct 07, 20210.35800.40000.35800.38500.385041,300
Oct 06, 20210.35000.36000.35000.35800.358030,700
Oct 05, 20210.38000.38500.35000.35400.3540261,900
Oct 04, 20210.40000.40000.38000.38500.385028,000
Oct 01, 20210.38400.40000.38400.40000.400073,000
Sep 30, 20210.40000.40000.38500.38800.388032,200
Sep 29, 20210.38500.40000.38500.38500.385024,300
Sep 28, 20210.38800.40000.38800.40000.400056,700
Sep 27, 20210.36000.41000.36000.39000.390060,500
Sep 24, 20210.39100.41000.39000.39000.3900123,400
Sep 23, 20210.39000.41500.38500.39500.395064,200
Sep 22, 20210.40000.43000.39000.39000.390046,700
Sep 21, 20210.40000.43600.39000.40500.405032,200
Sep 20, 20210.43000.43000.39000.41000.4100140,500
Sep 17, 20210.40800.43900.40800.43000.430042,200
Sep 16, 20210.41000.45000.41000.42900.429030,500
Sep 15, 20210.41600.45000.41000.44000.440066,600
Sep 14, 20210.41000.45000.41000.44000.440063,600
Sep 13, 20210.41000.45000.41000.45000.450068,500
Sep 10, 20210.42000.45000.41700.43000.430085,800
Sep 09, 20210.41500.46000.41500.41700.417070,600
Sep 08, 20210.46100.46100.40000.43000.4300131,000
Sep 07, 20210.43800.46500.40000.42000.4200129,200
Sep 03, 20210.45000.45500.41000.43000.4300115,800
Sep 02, 20210.48000.48000.39800.45500.455077,600
Sep 01, 20210.39000.43000.39000.42000.420027,900
Aug 31, 20210.41500.44000.40200.41100.411086,700
Aug 30, 20210.45700.48000.39000.44400.444078,300
Aug 27, 20210.48000.48000.44700.46000.460076,200
Aug 26, 20210.44000.48000.44000.46000.460027,700
Aug 25, 20210.42100.49000.42100.44400.444086,100
Aug 24, 20210.40000.42100.39000.42100.4210156,700
Aug 23, 20210.40000.41800.40000.40700.407065,200
Aug 20, 20210.40000.42300.40000.42100.421083,000
Aug 19, 20210.41400.43000.40000.40000.4000253,200
Aug 18, 20210.39000.46300.39000.43200.432070,300
Aug 17, 20210.45000.45200.42700.44000.4400214,000
Aug 16, 20210.45800.47800.45000.45500.455070,600
Aug 13, 20210.44000.49300.44000.47200.472038,400
Aug 12, 20210.45900.48300.45900.47200.472043,600
Aug 11, 20210.45000.48000.45000.46500.4650198,800
Aug 10, 20210.45600.47100.45000.45900.4590146,000
Aug 09, 20210.47000.48000.47000.47000.470055,000
Aug 06, 20210.47800.50000.47000.47900.4790148,500
Aug 05, 20210.47000.48100.43500.47500.4750315,700
Aug 04, 20210.49500.49500.46500.47000.4700343,500
Aug 03, 20210.53300.53300.47000.49900.4990256,300
Aug 02, 20210.49300.54000.49300.52300.5230207,600
Jul 30, 20210.49000.52000.47000.49600.4960102,600
Jul 29, 20210.47300.50000.47300.50000.500093,800
Jul 28, 20210.47200.51000.47200.50500.505083,100
Jul 27, 20210.48000.50700.46500.49000.490056,600
Jul 26, 20210.52300.52300.46000.49700.4970211,500
Jul 23, 20210.45600.50500.45600.47400.474096,900
Jul 22, 20210.49500.50200.44900.49600.4960151,500
Jul 21, 20210.47700.48000.43800.47800.4780226,900
Jul 20, 20210.47300.49000.43800.46000.4600537,600
Jul 19, 20210.50000.51500.47800.49000.4900412,400
Jul 16, 20210.49300.55500.48600.53500.5350196,900
Jul 15, 20210.56200.58000.54000.54000.5400142,500
Jul 14, 20210.55300.59000.55300.56400.5640169,000
Jul 13, 20210.60900.60900.56000.56900.5690231,000
Jul 12, 20210.57800.59000.56000.57100.5710172,800
Jul 09, 20210.60000.60000.56400.57000.570090,900
Jul 08, 20210.57100.59400.55000.58200.5820126,100
Jul 07, 20210.59000.60700.58300.59000.5900435,500
Jul 06, 20210.60000.60000.56500.58600.5860365,000
Jul 02, 20210.60800.60800.57000.57800.5780101,700
Jul 01, 20210.59600.61000.57000.59900.5990119,200
Jun 30, 20210.60500.61000.56200.58900.5890212,200
Jun 29, 20210.57000.61000.54000.59600.5960663,200
Jun 28, 20210.53000.56700.52000.56700.5670297,900
Jun 25, 20210.51500.54200.51100.52500.5250258,300
Jun 24, 20210.48000.55500.48000.51100.5110246,300
Jun 23, 20210.49300.49300.43500.47800.4780138,400
Jun 22, 20210.45500.47200.42600.45000.4500233,400
Jun 21, 20210.48000.49600.45600.45600.4560144,300
Jun 18, 20210.44000.47800.44000.45000.4500123,600
Jun 17, 20210.49900.50000.44800.44800.4480201,200
Jun 16, 20210.46600.50500.46600.48500.4850263,600
Jun 15, 20210.47500.51000.47500.49200.4920144,000
Jun 14, 20210.49400.51600.49400.50000.5000143,900
Jun 11, 20210.51800.51800.49700.50500.505080,700
Jun 10, 20210.50000.51800.50000.50700.5070101,100
Jun 09, 20210.51000.51900.50000.50600.506085,500
Jun 08, 20210.51000.51700.49500.50500.5050137,000
Jun 07, 20210.51800.53800.50000.51400.5140122,900
Jun 04, 20210.50900.52000.50000.51900.519066,900
Jun 03, 20210.53000.53000.49000.51200.5120113,400
Jun 02, 20210.50800.51900.49400.50000.5000158,100
Jun 01, 20210.53000.53000.49700.51000.5100265,800
May 28, 20210.58300.58300.51000.52800.5280134,200
May 27, 20210.53300.54900.48100.51800.5180745,500
May 26, 20210.54100.60000.54100.54600.5460282,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement