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

Ares Strategic Mining Inc (OP: ARSMF )

0.1265 +0.0074 (+6.21%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 0.1250 0.1320 0.1153 0.1191 127,181 -0.00(-2.78%)
Mar 11, 2025 0.1250 0.1250 0.1212 0.1225 107,600 +0.01(+4.79%)
Mar 10, 2025 0.1150 0.1331 0.1100 0.1169 268,444 +0.00(+1.65%)
Mar 07, 2025 0.1110 0.1160 0.1055 0.1150 273,635 +0.01(+4.55%)
Mar 06, 2025 0.1120 0.1130 0.1056 0.1100 64,380 +0.00(+1.10%)
Mar 05, 2025 0.1070 0.1115 0.1068 0.1088 69,728 +0.00(+1.30%)
Mar 04, 2025 0.1056 0.1110 0.0980 0.1074 97,890 +0.00(+0.66%)
Mar 03, 2025 0.1040 0.1114 0.0990 0.1067 89,940 -0.01(-5.16%)
Feb 28, 2025 0.1090 0.1125 0.1000 0.1125 282,483 +0.01(+12.39%)
Feb 27, 2025 0.1040 0.1045 0.1000 0.1001 60,112 -0.00(-4.21%)
Feb 26, 2025 0.1158 0.1158 0.1030 0.1045 560,016 -0.01(-10.68%)
Feb 25, 2025 0.1150 0.1174 0.1076 0.1170 40,469 +0.00(+1.74%)
Feb 24, 2025 0.1125 0.1180 0.1125 0.1150 86,099 +0.00(+1.59%)
Feb 21, 2025 0.1180 0.1180 0.1099 0.1132 90,636 -0.00(-0.61%)
Feb 20, 2025 0.1101 0.1150 0.1097 0.1139 133,056 -0.00(-0.96%)
Feb 19, 2025 0.1156 0.1177 0.1113 0.1150 50,398 +0.00(+3.60%)
Feb 18, 2025 0.1140 0.1140 0.1080 0.1110 86,341 -0.00(-2.89%)
Feb 14, 2025 0.1055 0.1150 0.1040 0.1143 179,376 +0.01(+6.82%)
Feb 13, 2025 0.1046 0.1200 0.1020 0.1070 102,288 +0.00(+3.38%)
Feb 12, 2025 0.1050 0.1094 0.1010 0.1035 144,468 -0.00(-1.43%)
Feb 11, 2025 0.1040 0.1100 0.1014 0.1050 93,646 -0.00(-2.69%)
Feb 10, 2025 0.1051 0.1079 0.1012 0.1079 188,513 +0.00(+2.76%)
Feb 07, 2025 0.1080 0.1098 0.1018 0.1050 229,608 -0.00(-3.05%)
Feb 06, 2025 0.1032 0.1090 0.1032 0.1083 21,688 +0.00(+3.04%)
Feb 05, 2025 0.1110 0.1110 0.1051 0.1051 231,611 -0.01(-6.41%)
Feb 04, 2025 0.1082 0.1170 0.1050 0.1123 71,558 +0.00(+1.81%)
Feb 03, 2025 0.1100 0.1190 0.1049 0.1103 360,349 +0.00(+3.18%)
Jan 31, 2025 0.1084 0.1154 0.1066 0.1069 200,097 +0.01(+5.53%)
Jan 30, 2025 0.1091 0.1120 0.1000 0.1013 169,047 +0.00(+0.10%)
Jan 29, 2025 0.1050 0.1129 0.1012 0.1012 375,255 -0.01(-5.77%)
Jan 28, 2025 0.1100 0.1129 0.1050 0.1074 64,714 +0.00(+0.00%)
Jan 27, 2025 0.1110 0.1139 0.1045 0.1074 175,486 -0.00(-0.56%)
Jan 24, 2025 0.1116 0.1199 0.1075 0.1080 98,411 -0.00(-1.91%)
Jan 23, 2025 0.1168 0.1250 0.1010 0.1101 294,787 -0.00(-3.00%)
Jan 22, 2025 0.1050 0.1152 0.1050 0.1135 178,822 -0.00(-1.99%)
Jan 21, 2025 0.1211 0.1259 0.1110 0.1158 203,661 -0.01(-4.22%)
Jan 17, 2025 0.1200 0.1225 0.1184 0.1209 76,220 +0.00(+0.75%)
Jan 16, 2025 0.1195 0.1242 0.1142 0.1200 474,985 +0.00(+0.00%)
Jan 15, 2025 0.1319 0.1329 0.1200 0.1200 285,881 -0.01(-7.69%)
Jan 14, 2025 0.1311 0.1340 0.1300 0.1300 215,672 -0.00(-0.61%)
Jan 13, 2025 0.1400 0.1400 0.1291 0.1308 709,935 -0.00(-1.65%)
Jan 10, 2025 0.1395 0.1450 0.1330 0.1330 670,421 -0.00(-2.99%)
Jan 08, 2025 0.1450 0.1510 0.1301 0.1371 275,282 -0.01(-6.10%)
Jan 07, 2025 0.1450 0.1500 0.1450 0.1460 62,264 -0.00(-1.02%)
Jan 06, 2025 0.1450 0.1510 0.1440 0.1475 104,108 +0.00(+2.43%)
Jan 03, 2025 0.1448 0.1478 0.1400 0.1440 22,809 -0.00(-0.55%)
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.