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 (%)
Jan 03, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Jan 02, 2020 1.670 1.670 1.660 1.670 12,800 +0.00(+0.00%)
Dec 31, 2019 1.670 1.670 1.670 0 +0.02(+1.21%)
Dec 27, 2019 1.650 1.650 1.650 0 -0.03(-1.79%)
Dec 24, 2019 1.680 1.680 1.680 0 +0.00(+0.00%)
Dec 23, 2019 1.680 1.680 1.680 1.680 250 +0.00(+0.00%)
Dec 20, 2019 1.680 1.680 1.680 1.680 5,000 +0.00(+0.00%)
Dec 19, 2019 1.680 1.680 1.680 1.680 2,160 -0.03(-1.75%)
Dec 16, 2019 1.710 1.710 1.710 0 +0.00(+0.00%)
Dec 13, 2019 1.710 1.710 1.710 1.710 200 +0.03(+1.79%)
Dec 12, 2019 1.680 1.680 1.680 1.680 2,506 -0.02(-1.18%)
Dec 11, 2019 1.700 1.700 1.700 49 +0.00(+0.00%)
Dec 09, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 06, 2019 1.700 1.700 1.700 1.700 1,900 +0.02(+1.19%)
Dec 05, 2019 1.680 1.680 1.680 25 +0.00(+0.00%)
Dec 04, 2019 1.680 1.680 1.680 1.680 2,700 +0.00(+0.00%)
Dec 03, 2019 1.680 1.680 1.680 30 +0.00(+0.00%)
Dec 02, 2019 1.680 1.680 1.680 1.680 260 -0.01(-0.59%)
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%)
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.