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

Ares Strategic Mining Inc (TSX: ASO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 1.690 1.690 1.690 1.690 9,500 +0.00(+0.00%)
Nov 22, 2019 1.690 1.690 1.690 0 -0.04(-2.31%)
Nov 21, 2019 1.650 1.730 1.650 1.730 3,848 +0.04(+2.37%)
Nov 20, 2019 1.690 1.690 1.690 57 +0.00(+0.00%)
Nov 15, 2019 1.690 1.690 1.690 0 +0.01(+0.60%)
Nov 14, 2019 1.650 1.680 1.650 1.680 4,530 -0.01(-0.59%)
Nov 13, 2019 1.690 1.690 1.690 67 +0.00(+0.00%)
Nov 12, 2019 1.680 1.690 1.680 1.690 2,850 +0.01(+0.60%)
Nov 11, 2019 1.680 1.680 1.680 1.680 13,750 +0.02(+1.20%)
Nov 08, 2019 1.660 1.660 1.660 1.660 6,500 +0.04(+2.47%)
Nov 07, 2019 1.620 1.620 1.620 1.620 5,600 -0.04(-2.41%)
Nov 05, 2019 1.660 1.660 1.660 0 +0.00(+0.00%)
Nov 04, 2019 1.610 1.660 1.610 1.660 1,600 +0.01(+0.61%)
Nov 01, 2019 1.650 1.650 1.650 1.650 6,804 +0.01(+0.61%)
Oct 31, 2019 1.620 1.640 1.620 1.640 2,759 +0.03(+1.86%)
Oct 29, 2019 1.610 1.610 1.610 0 +0.00(+0.00%)
Oct 28, 2019 1.610 1.610 1.610 1.610 11,569 -0.01(-0.62%)
Oct 25, 2019 1.620 1.620 1.620 1.620 16,000 +0.01(+0.62%)
Oct 24, 2019 1.610 1.610 1.610 1.610 2,100 +0.00(+0.00%)
Oct 23, 2019 1.610 1.610 1.610 1.610 2,700 +0.00(+0.00%)
Oct 22, 2019 1.610 1.610 1.610 1.610 300 +0.00(+0.00%)
Oct 21, 2019 1.610 1.610 1.610 1.610 2,100 +0.02(+1.26%)
Oct 18, 2019 1.590 1.590 1.590 1.590 600 +0.04(+2.58%)
Oct 17, 2019 1.550 1.550 1.550 1.550 2,000 +0.01(+0.65%)
Oct 11, 2019 1.540 1.540 1.540 0 +0.00(+0.00%)
Oct 10, 2019 1.540 1.540 1.540 1.540 400 +0.00(+0.00%)
Oct 08, 2019 1.540 1.540 1.540 0 -0.11(-6.67%)
Sep 26, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 24, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Sep 17, 2019 1.650 1.650 1.650 0 +0.10(+6.45%)
Sep 13, 2019 1.550 1.550 1.550 0 +0.03(+1.97%)
Sep 12, 2019 1.520 1.520 1.520 1.520 1,625 +0.00(+0.00%)
Sep 11, 2019 1.520 1.520 1.520 1.520 400 -0.01(-0.65%)
Sep 10, 2019 1.530 1.530 1.530 1.530 100 -0.02(-1.29%)
Sep 06, 2019 1.550 1.550 1.550 0 -0.02(-1.27%)
Sep 05, 2019 1.570 1.570 1.570 1.570 2,400 +0.02(+1.29%)
Sep 04, 2019 1.550 1.550 1.550 1.550 10,000 +0.03(+1.97%)
Sep 03, 2019 1.430 1.520 1.430 1.520 24,690 +0.10(+7.04%)
Aug 30, 2019 1.420 1.420 1.420 0 -0.03(-2.07%)
Aug 29, 2019 1.450 1.450 1.450 1.450 1,000 +0.02(+1.40%)
Aug 28, 2019 1.400 1.430 1.400 1.430 2,100 +0.13(+10.00%)
Aug 27, 2019 1.400 1.440 1.300 1.300 14,800 -0.03(-2.26%)
Aug 26, 2019 1.330 1.330 1.330 1.330 150 +0.00(+0.00%)
Aug 22, 2019 1.330 1.330 1.330 0 +0.03(+2.31%)
Aug 21, 2019 1.400 1.410 1.300 1.300 4,800 -0.10(-7.14%)
Aug 20, 2019 1.420 1.490 1.340 1.400 11,798 +0.30(+27.27%)
Aug 19, 2019 1.100 1.100 1.100 1.100 300 +0.00(+0.00%)
Aug 15, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 08, 2019 1.100 1.100 1.100 0 -0.09(-7.56%)
Aug 07, 2019 1.210 1.210 1.140 1.190 12,000 -0.13(-9.85%)
Aug 06, 2019 1.450 1.450 1.320 1.320 400 +0.07(+5.60%)
Aug 02, 2019 1.250 1.250 1.250 0 +0.05(+4.17%)
Aug 01, 2019 1.310 1.310 1.200 1.200 689 -0.21(-14.89%)
Jul 31, 2019 1.350 1.420 1.350 1.410 4,300 +0.11(+8.46%)
Jul 30, 2019 1.200 1.300 1.200 1.300 1,000 +0.31(+31.31%)
Jul 29, 2019 1.250 1.250 0.8500 0.9900 8,500 -0.38(-27.74%)
Jul 25, 2019 1.370 1.370 1.370 0 -0.04(-2.84%)
Jul 24, 2019 1.350 1.410 1.350 1.410 600 +0.02(+1.44%)
Jul 19, 2019 1.390 1.390 1.390 0 -0.06(-4.14%)
Jul 16, 2019 1.450 1.450 1.450 0 -0.14(-8.81%)
Jul 12, 2019 1.590 1.590 1.590 0 +0.10(+6.71%)
Jul 10, 2019 1.490 1.490 1.490 0 -0.01(-0.67%)
Jul 09, 2019 1.400 1.500 1.400 1.500 8,700 +0.22(+17.19%)
Jul 08, 2019 1.220 1.280 1.220 1.280 1,100 +0.09(+7.56%)
Jul 03, 2019 1.190 1.190 1.190 0 +0.17(+16.67%)
Jul 02, 2019 1.020 1.020 1.020 1.020 1,100 -0.02(-1.92%)
Jun 28, 2019 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 27, 2019 1.000 1.000 1.000 6 +0.00(+0.00%)
Jun 26, 2019 1.080 1.080 1.000 1.000 31,000 +0.01(+1.01%)
Jun 25, 2019 1.150 1.150 0.9900 0.9900 1,000 -0.06(-5.71%)
Jun 24, 2019 0.9400 1.050 0.9400 1.050 2,100 +0.12(+12.90%)
Jun 21, 2019 0.9500 0.9500 0.8700 0.9300 4,500 +0.09(+10.71%)
Jun 20, 2019 0.8100 0.8800 0.8100 0.8400 17,100 +0.06(+7.69%)
Jun 19, 2019 0.7900 0.7900 0.7800 0.7800 3,000 -0.05(-6.02%)
Jun 18, 2019 0.8700 0.8700 0.8300 0.8300 4,900 -0.04(-4.60%)
Jun 17, 2019 0.8200 0.8900 0.8200 0.8700 12,500 +0.12(+16.00%)
Jun 14, 2019 0.7000 0.7500 0.7000 0.7500 40,000 +0.05(+7.14%)
Jun 13, 2019 0.7500 0.7600 0.7000 0.7000 7,900 -0.03(-4.11%)
Jun 12, 2019 0.7000 0.7900 0.6500 0.7300 47,712 +0.18(+32.73%)
Jun 11, 2019 0.5100 0.5600 0.4200 0.5500 107,681 -0.03(-5.17%)
Jun 10, 2019 0.6800 0.7200 0.5800 0.5800 56,640 -0.94(-61.84%)
Jun 07, 2019 1.520 1.520 1.520 50 +0.00(+0.00%)
Jun 05, 2019 1.520 1.520 1.520 1.520 100 +0.00(+0.00%)
Jun 03, 2019 1.520 1.520 1.520 0 +0.00(+0.00%)
May 30, 2019 1.520 1.520 1.520 0 +0.13(+9.35%)
May 28, 2019 1.390 1.390 1.390 0 -0.50(-26.46%)
May 14, 2019 1.890 1.890 1.890 0 +0.00(+0.00%)
May 13, 2019 1.890 1.890 1.890 1.890 344 -0.12(-5.97%)
May 08, 2019 2.010 2.010 2.010 0 +0.00(+0.00%)
May 03, 2019 2.010 2.010 2.010 0 +0.00(+0.00%)
Apr 24, 2019 2.010 2.010 2.010 0 +0.01(+0.50%)
Apr 23, 2019 2.000 2.000 2.000 7 +0.00(+0.00%)
Apr 18, 2019 2.000 2.000 2.000 0 +0.01(+0.50%)
Apr 17, 2019 1.990 1.990 1.990 1.990 100 -0.19(-8.72%)
Apr 16, 2019 2.060 2.180 2.060 2.180 13,325 +0.24(+12.37%)
Apr 15, 2019 1.940 1.940 1.940 1.940 1,989 -0.06(-3.00%)
Apr 12, 2019 1.950 2.000 1.950 2.000 220 +0.05(+2.56%)
Apr 11, 2019 1.950 1.950 1.950 1.950 7,800 -0.08(-3.94%)
Apr 10, 2019 2.060 2.060 2.030 2.030 4,700 -0.05(-2.40%)
Apr 08, 2019 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 05, 2019 2.080 2.080 2.080 2.080 300 +0.03(+1.46%)
Apr 04, 2019 2.150 2.150 2.050 2.050 4,450 -0.10(-4.65%)
Apr 03, 2019 2.180 2.180 2.150 2.150 700 -0.05(-2.27%)
Mar 29, 2019 2.200 2.200 2.200 0 -0.12(-5.17%)
Mar 28, 2019 2.400 2.400 2.320 2.320 500 -0.09(-3.73%)
Mar 27, 2019 2.410 2.410 2.410 2.410 260 -0.04(-1.63%)
Mar 25, 2019 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 22, 2019 2.400 2.400 2.400 2.400 120 +0.01(+0.42%)
Mar 21, 2019 2.390 2.390 2.390 2.390 150 -0.16(-6.27%)
Mar 20, 2019 2.540 2.550 2.540 2.550 3,200 +0.00(+0.00%)
Mar 19, 2019 2.530 2.550 2.470 2.550 5,975 -0.04(-1.54%)
Mar 18, 2019 2.590 2.590 2.590 2.590 1,025 +0.14(+5.71%)
Mar 15, 2019 2.450 2.450 2.450 2.450 1,000 -0.05(-2.00%)
Mar 14, 2019 2.580 2.580 2.500 2.500 200 -0.14(-5.30%)
Mar 13, 2019 2.640 2.640 2.640 2.640 1,000 +0.00(+0.00%)
Mar 08, 2019 2.640 2.640 2.640 0 -0.06(-2.22%)
Mar 07, 2019 2.820 2.820 2.700 2.700 250 -0.12(-4.26%)
Mar 04, 2019 2.820 2.820 2.820 0 -0.03(-1.05%)
Feb 28, 2019 2.850 2.850 2.850 0 +0.04(+1.42%)
Feb 25, 2019 2.810 2.810 2.810 0 +0.15(+5.64%)
Feb 22, 2019 2.660 2.660 2.660 2.660 100 +0.00(+0.00%)
Feb 21, 2019 2.660 2.660 2.660 2.660 900 +0.04(+1.53%)
Feb 20, 2019 2.650 2.650 2.540 2.620 2,100 -0.04(-1.50%)
Feb 19, 2019 2.660 2.660 2.660 2.660 965 +0.06(+2.31%)
Feb 15, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 12, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 11, 2019 2.600 2.600 2.600 2.600 200 +0.00(+0.00%)
Feb 08, 2019 2.600 2.600 2.600 2.600 400 -0.13(-4.76%)
Feb 05, 2019 2.730 2.730 2.730 0 +0.00(+0.00%)
Feb 04, 2019 2.730 2.730 2.730 50 +0.00(+0.00%)
Feb 01, 2019 2.730 2.730 2.730 2.730 1,000 +0.06(+2.25%)
Jan 29, 2019 2.670 2.670 2.670 0 +0.00(+0.00%)
Jan 28, 2019 2.660 2.710 2.660 2.670 409 +0.08(+3.09%)
Jan 25, 2019 2.580 2.590 2.580 2.590 800 -0.01(-0.38%)
Jan 24, 2019 2.640 2.640 2.600 2.600 300 -0.06(-2.26%)
Jan 22, 2019 2.660 2.660 2.660 0 +0.03(+1.14%)
Jan 17, 2019 2.630 2.630 2.630 0 -0.07(-2.59%)
Jan 08, 2019 2.700 2.700 2.700 0 +0.34(+14.41%)
Jan 03, 2019 2.360 2.360 2.360 0 +0.05(+2.16%)
Jan 02, 2019 2.300 2.310 2.300 2.310 28,300 +0.01(+0.43%)
Dec 24, 2018 2.300 2.300 2.300 0 -0.11(-4.56%)
Dec 21, 2018 2.410 2.410 2.410 61 +0.00(+0.00%)
Dec 20, 2018 2.400 2.410 2.400 2.410 430 +0.00(+0.00%)
Dec 19, 2018 2.410 2.410 2.410 2.410 1,000 +0.00(+0.00%)
Dec 18, 2018 2.520 2.520 2.410 2.410 1,100 -0.05(-2.03%)
Dec 17, 2018 2.460 2.460 2.460 2.460 1,025 +0.12(+5.13%)
Dec 14, 2018 2.340 2.340 2.340 2.340 100 -0.06(-2.50%)
Dec 13, 2018 2.460 2.460 2.400 2.400 200 -0.15(-5.88%)
Dec 12, 2018 2.550 2.550 2.550 2.550 700 -0.05(-1.92%)
Dec 10, 2018 2.600 2.600 2.600 0 -0.02(-0.76%)
Dec 06, 2018 2.620 2.620 2.620 0 -0.05(-1.87%)
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.