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 (%)
Sep 28, 2018 3.190 3.220 2.690 2.700 32,460 -0.31(-10.30%)
Sep 27, 2018 3.030 3.030 3.010 3.010 1,100 +0.01(+0.33%)
Sep 26, 2018 3.050 3.050 3.000 3.000 1,400 -0.05(-1.64%)
Sep 25, 2018 3.050 3.050 3.050 3.050 300 -0.02(-0.65%)
Sep 24, 2018 3.090 3.090 3.070 3.070 2,119 +0.01(+0.33%)
Sep 21, 2018 3.070 3.070 3.060 3.060 300 +0.01(+0.33%)
Sep 20, 2018 3.000 3.050 3.000 3.050 11,500 +0.05(+1.67%)
Sep 19, 2018 3.130 3.130 3.000 3.000 6,300 -0.12(-3.85%)
Sep 18, 2018 3.100 3.120 3.100 3.120 6,100 +0.05(+1.63%)
Sep 17, 2018 3.050 3.070 3.050 3.070 1,300 +0.00(+0.00%)
Sep 14, 2018 3.070 3.070 3.070 3.070 407 -0.02(-0.65%)
Sep 13, 2018 3.150 3.150 3.000 3.090 4,011 -0.13(-4.04%)
Sep 11, 2018 3.220 3.220 3.220 0 -0.07(-2.13%)
Sep 10, 2018 3.390 3.390 3.290 3.290 5,600 -0.10(-2.95%)
Sep 07, 2018 3.390 3.390 3.390 3.390 100 +0.01(+0.30%)
Sep 06, 2018 3.380 3.380 3.380 3.380 800 +0.00(+0.00%)
Sep 05, 2018 3.400 3.400 3.380 3.380 600 -0.03(-0.88%)
Sep 04, 2018 3.360 3.420 3.360 3.410 2,743 +0.04(+1.19%)
Aug 31, 2018 3.370 3.370 3.370 0 -0.02(-0.59%)
Aug 30, 2018 3.390 3.390 3.390 40 +0.00(+0.00%)
Aug 29, 2018 3.400 3.400 3.390 3.390 206 +0.00(+0.00%)
Aug 28, 2018 3.500 3.500 3.390 3.390 802 -0.15(-4.24%)
Aug 27, 2018 3.540 3.540 3.540 3.540 384 +0.11(+3.21%)
Aug 24, 2018 3.520 3.520 3.400 3.430 4,429 -0.15(-4.19%)
Aug 23, 2018 3.400 3.580 3.400 3.580 3,630 +0.17(+4.99%)
Aug 22, 2018 3.410 3.410 3.410 3.410 811 -0.02(-0.58%)
Aug 21, 2018 3.440 3.440 3.420 3.430 1,100 -0.02(-0.58%)
Aug 20, 2018 3.600 3.600 3.400 3.450 5,899 -0.28(-7.51%)
Aug 17, 2018 3.850 3.850 3.730 3.730 3,400 +0.04(+1.08%)
Aug 16, 2018 3.750 3.750 3.690 3.690 1,150 +0.09(+2.50%)
Aug 15, 2018 3.860 3.860 3.590 3.600 5,383 -0.32(-8.16%)
Aug 14, 2018 4.190 4.190 3.920 3.920 4,950 -0.27(-6.44%)
Aug 13, 2018 4.000 4.240 4.000 4.190 9,300 +0.22(+5.54%)
Aug 10, 2018 3.930 3.970 3.930 3.970 1,781 +0.06(+1.53%)
Aug 09, 2018 3.910 3.910 3.910 3.910 150 -0.04(-1.01%)
Aug 07, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 02, 2018 3.950 3.950 3.950 0 -0.09(-2.23%)
Aug 01, 2018 4.000 4.070 4.000 4.040 1,700 -0.01(-0.25%)
Jul 31, 2018 4.050 4.050 4.050 4.050 300 +0.07(+1.76%)
Jul 30, 2018 4.050 4.050 3.980 3.980 707 -0.14(-3.40%)
Jul 27, 2018 4.150 4.150 4.120 4.120 208 -0.01(-0.24%)
Jul 26, 2018 4.130 4.130 4.130 4.130 100 -0.08(-1.90%)
Jul 25, 2018 4.290 4.300 4.210 4.210 2,150 -0.09(-2.09%)
Jul 24, 2018 4.250 4.300 4.250 4.300 700 +0.01(+0.23%)
Jul 23, 2018 4.300 4.300 4.290 4.290 900 -0.22(-4.88%)
Jul 20, 2018 4.510 4.510 4.510 4.510 100 -0.04(-0.88%)
Jul 19, 2018 4.450 4.550 4.450 4.550 1,700 +0.01(+0.22%)
Jul 18, 2018 4.480 4.600 4.480 4.540 1,300 -0.03(-0.66%)
Jul 17, 2018 4.540 4.670 4.540 4.570 1,700 +0.05(+1.11%)
Jul 16, 2018 5.190 5.190 4.490 4.520 3,600 -0.80(-15.04%)
Jul 13, 2018 4.490 5.990 4.490 5.320 22,750 +0.67(+14.41%)
Jul 12, 2018 4.780 4.890 4.650 4.650 2,100 +0.02(+0.43%)
Jul 11, 2018 4.620 4.900 4.560 4.630 28,684 -0.75(-13.94%)
Jul 10, 2018 4.610 5.990 4.540 5.380 48,541 +0.74(+15.95%)
Jul 09, 2018 4.360 4.800 4.360 4.640 6,950 +0.29(+6.67%)
Jul 06, 2018 4.620 4.670 4.350 4.350 23,800 -0.24(-5.23%)
Jul 05, 2018 4.300 4.590 4.300 4.590 4,900 +0.26(+6.00%)
Jul 04, 2018 3.890 4.500 3.890 4.330 10,560 +0.57(+15.16%)
Jul 03, 2018 4.500 4.500 3.460 3.760 27,650 -0.75(-16.63%)
Jun 29, 2018 4.510 4.510 4.510 0 +0.02(+0.45%)
Jun 27, 2018 4.490 4.490 4.490 0 -0.11(-2.39%)
Jun 25, 2018 4.600 4.600 4.600 0 +0.02(+0.44%)
Jun 22, 2018 4.590 4.590 4.580 4.580 200 -0.03(-0.65%)
Jun 21, 2018 4.680 4.680 4.610 4.610 2,265 -0.09(-1.91%)
Jun 20, 2018 4.590 4.700 4.590 4.700 3,030 +0.20(+4.44%)
Jun 19, 2018 4.280 4.500 4.280 4.500 3,390 +0.10(+2.27%)
Jun 18, 2018 4.240 4.400 4.240 4.400 426 +0.04(+0.92%)
Jun 14, 2018 4.360 4.360 4.360 0 +0.12(+2.83%)
Jun 13, 2018 4.290 4.290 4.230 4.240 1,500 -0.11(-2.53%)
Jun 12, 2018 4.350 4.350 4.350 4.350 270 +0.00(+0.00%)
Jun 11, 2018 4.350 4.350 4.350 4.350 104 +0.00(+0.00%)
Jun 08, 2018 4.350 4.360 4.350 4.350 320 -0.04(-0.91%)
Jun 07, 2018 4.330 4.400 4.330 4.390 1,800 +0.09(+2.09%)
Jun 06, 2018 4.290 4.300 4.290 4.300 763 +0.03(+0.70%)
Jun 05, 2018 4.260 4.440 4.260 4.270 4,000 +0.04(+0.95%)
Jun 04, 2018 4.200 4.240 4.200 4.230 1,861 -0.04(-0.94%)
Jun 01, 2018 4.220 4.280 4.220 4.270 703 -0.01(-0.23%)
May 31, 2018 4.270 4.280 4.270 4.280 400 +0.03(+0.71%)
May 30, 2018 4.100 4.380 4.100 4.250 4,600 +0.28(+7.05%)
May 29, 2018 4.410 5.000 3.800 3.970 28,278 -0.43(-9.77%)
May 28, 2018 4.400 4.400 4.400 4.400 300 -0.03(-0.68%)
May 25, 2018 4.430 4.430 4.430 4.430 250 +0.07(+1.61%)
May 24, 2018 4.110 4.360 4.110 4.360 3,490 +0.30(+7.39%)
May 23, 2018 4.130 4.130 3.900 4.060 3,865 -0.15(-3.56%)
May 22, 2018 4.510 4.510 4.100 4.210 2,770 -0.37(-8.08%)
May 18, 2018 4.580 4.580 4.580 0 -0.03(-0.65%)
May 16, 2018 4.610 4.610 4.610 0 -0.16(-3.35%)
May 14, 2018 4.770 4.770 4.770 0 -0.14(-2.85%)
May 11, 2018 4.980 4.980 4.910 4.910 700 -0.09(-1.80%)
May 10, 2018 4.800 5.000 4.700 5.000 2,473 +0.31(+6.61%)
May 09, 2018 4.720 4.720 4.690 4.690 440 -0.02(-0.42%)
May 08, 2018 4.700 4.710 4.700 4.710 914 +0.02(+0.43%)
May 07, 2018 4.700 4.700 4.690 4.690 300 -0.03(-0.64%)
May 04, 2018 4.750 4.750 4.720 4.720 500 -0.06(-1.26%)
May 03, 2018 4.710 4.780 4.710 4.780 1,260 +0.11(+2.36%)
May 02, 2018 4.670 4.670 4.670 4.670 1,700 -0.03(-0.64%)
May 01, 2018 4.730 4.730 4.700 4.700 3,030 -0.03(-0.63%)
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%)
Feb 01, 2018 3.750 3.750 3.500 3.550 8,917 +0.05(+1.43%)
Jan 31, 2018 3.390 3.500 3.390 3.500 10,006 +0.12(+3.55%)
Jan 30, 2018 3.400 3.400 3.380 3.380 8,754 -0.06(-1.74%)
Jan 29, 2018 3.480 3.480 3.430 3.440 24,056 -0.06(-1.71%)
Jan 26, 2018 3.500 3.500 3.500 3.500 1,176 +0.02(+0.57%)
Jan 25, 2018 3.280 3.590 3.280 3.480 19,051 +0.09(+2.65%)
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.