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 (%)
Apr 30, 2018 4.720 4.730 4.720 4.730 800 -0.26(-5.21%)
Apr 27, 2018 4.870 4.990 4.870 4.990 710 +0.06(+1.22%)
Apr 26, 2018 5.050 5.050 4.930 4.930 600 -0.16(-3.14%)
Apr 25, 2018 5.000 5.110 5.000 5.090 5,348 +0.07(+1.39%)
Apr 24, 2018 5.000 5.090 5.000 5.020 2,332 +0.10(+2.03%)
Apr 19, 2018 4.920 4.920 4.920 2 -0.19(-3.72%)
Apr 18, 2018 4.990 5.250 4.990 5.110 6,896 +0.10(+2.00%)
Apr 17, 2018 5.000 5.320 5.000 5.010 7,060 +0.05(+1.01%)
Apr 16, 2018 4.850 4.980 4.850 4.960 16,290 +0.36(+7.83%)
Apr 13, 2018 4.640 4.680 4.600 4.600 4,600 +0.02(+0.44%)
Apr 12, 2018 4.540 4.600 4.490 4.580 22,226 +0.36(+8.53%)
Apr 11, 2018 3.940 4.250 3.940 4.220 6,327 +0.12(+2.93%)
Apr 10, 2018 4.190 4.190 4.100 4.100 1,500 -0.09(-2.15%)
Apr 09, 2018 4.050 4.240 4.050 4.190 3,293 +0.24(+6.08%)
Apr 06, 2018 3.840 3.960 3.840 3.950 4,700 +0.14(+3.67%)
Apr 05, 2018 3.800 3.840 3.800 3.810 2,970 +0.01(+0.26%)
Apr 04, 2018 3.800 3.800 3.800 3.800 200 -0.03(-0.78%)
Apr 03, 2018 3.860 3.860 3.810 3.830 9,200 -0.07(-1.79%)
Apr 02, 2018 3.930 3.930 3.930 3.900 1,400 -0.06(-1.52%)
Mar 29, 2018 3.960 3.960 3.960 0 -0.14(-3.41%)
Mar 28, 2018 4.100 4.100 4.100 4.100 455 +0.00(+0.00%)
Mar 27, 2018 4.100 4.100 4.100 4.100 400 +0.02(+0.49%)
Mar 26, 2018 4.240 4.240 4.080 4.080 2,620 -0.17(-4.00%)
Mar 23, 2018 4.180 4.300 4.180 4.250 9,852 +0.09(+2.16%)
Mar 22, 2018 3.990 4.230 3.990 4.160 15,029 +0.16(+4.00%)
Mar 20, 2018 4.000 4.000 4.000 0 +0.06(+1.52%)
Mar 19, 2018 4.050 4.050 3.940 3.940 6,421 -0.12(-2.96%)
Mar 16, 2018 3.940 4.060 3.940 4.060 1,150 +0.15(+3.84%)
Mar 15, 2018 4.170 4.170 3.900 3.910 13,000 -0.27(-6.46%)
Mar 14, 2018 4.170 4.180 4.170 4.180 1,310 +0.01(+0.24%)
Mar 13, 2018 4.040 4.170 4.030 4.170 10,349 +0.14(+3.47%)
Mar 12, 2018 4.030 4.030 4.030 4.030 2,700 +0.03(+0.75%)
Mar 09, 2018 4.010 4.010 4.000 4.000 770 +0.00(+0.00%)
Mar 08, 2018 4.120 4.120 4.000 4.000 2,500 -0.15(-3.61%)
Mar 07, 2018 4.150 4.150 4.150 4.150 2,499 -0.02(-0.48%)
Mar 06, 2018 3.970 4.170 3.970 4.170 13,316 +0.05(+1.21%)
Mar 05, 2018 4.060 4.230 4.060 4.120 19,506 +0.14(+3.52%)
Mar 02, 2018 3.990 3.990 3.950 3.980 3,191 +0.13(+3.38%)
Mar 01, 2018 3.820 3.900 3.820 3.850 899 +0.04(+1.05%)
Feb 28, 2018 4.100 4.100 3.810 3.810 3,606 -0.19(-4.75%)
Feb 27, 2018 4.100 4.100 4.000 4.000 5,610 +0.00(+0.00%)
Feb 26, 2018 4.100 4.150 4.000 4.000 5,650 +0.05(+1.27%)
Feb 23, 2018 4.010 4.010 3.950 3.950 5,710 -0.13(-3.19%)
Feb 22, 2018 4.080 4.080 4.080 4.080 185 +0.07(+1.75%)
Feb 21, 2018 4.100 4.100 4.010 4.010 658 +0.06(+1.52%)
Feb 16, 2018 3.950 3.950 3.950 30 -0.15(-3.66%)
Feb 15, 2018 3.910 4.250 3.910 4.100 5,409 +0.25(+6.49%)
Feb 14, 2018 3.690 3.850 3.690 3.850 8,381 +0.38(+10.95%)
Feb 13, 2018 3.450 3.470 3.450 3.470 4,315 -0.09(-2.53%)
Feb 12, 2018 3.500 3.560 3.500 3.560 4,632 +0.01(+0.28%)
Feb 09, 2018 3.500 3.550 3.500 3.550 500 +0.05(+1.43%)
Feb 08, 2018 3.740 3.770 3.500 3.500 3,255 -0.23(-6.17%)
Feb 07, 2018 3.730 3.700 3.730 410 +0.03(+0.81%)
Feb 06, 2018 3.700 3.700 3.690 3.700 1,000 +0.37(+11.11%)
Feb 05, 2018 3.770 3.770 3.500 3.330 2,550 -0.44(-11.67%)
Feb 02, 2018 3.640 3.770 3.560 3.770 11,485 +0.22(+6.20%)
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.