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

Ares Strategic Mining Inc (OP: ARSMF )

0.1143 +0.0073 (+6.82%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 0.1460 0.1500 0.1400 0.1448 64,286 -0.00(-1.23%)
Dec 31, 2024 0.1466 0 +0.00(+0.62%)
Dec 30, 2024 0.1410 0.1520 0.1355 0.1457 191,168 -0.01(-3.83%)
Dec 27, 2024 0.1372 0.1515 0.1310 0.1515 371,174 +0.01(+5.28%)
Dec 26, 2024 0.1388 0.1439 0.1360 0.1439 154,360 +0.01(+8.28%)
Dec 24, 2024 0.1400 0.1400 0.1310 0.1329 133,191 -0.00(-2.35%)
Dec 23, 2024 0.1350 0.1600 0.1283 0.1361 186,951 +0.01(+3.81%)
Dec 20, 2024 0.1310 0.1420 0.1310 0.1311 133,440 -0.00(-0.46%)
Dec 19, 2024 0.1315 0.1386 0.1269 0.1317 319,446 -0.00(-0.15%)
Dec 18, 2024 0.1271 0.1420 0.1271 0.1319 190,867 -0.00(-2.30%)
Dec 17, 2024 0.1350 0.1410 0.1263 0.1350 385,505 +0.00(+2.82%)
Dec 16, 2024 0.1278 0.1313 0.1200 0.1313 799,470 +0.01(+4.21%)
Dec 13, 2024 0.1187 0.1270 0.1160 0.1260 171,356 +0.01(+4.13%)
Dec 12, 2024 0.1200 0.1253 0.1191 0.1210 125,706 -0.01(-5.25%)
Dec 11, 2024 0.1225 0.1280 0.1140 0.1277 120,138 -0.00(-0.47%)
Dec 10, 2024 0.1224 0.1283 0.1180 0.1283 146,197 +0.00(+2.39%)
Dec 09, 2024 0.1180 0.1300 0.1180 0.1253 113,674 -0.00(-3.17%)
Dec 06, 2024 0.1300 0.1300 0.1197 0.1294 147,461 +0.00(+3.69%)
Dec 05, 2024 0.1288 0.1300 0.1140 0.1248 184,649 -0.00(-2.42%)
Dec 04, 2024 0.1260 0.1279 0.1200 0.1279 218,289 +0.01(+4.32%)
Dec 03, 2024 0.1240 0.1260 0.1200 0.1226 273,927 +0.00(+3.90%)
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.