UK markets close in 1 hour 53 minutes

Ares Strategic Mining Inc. (ARSMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1350-0.0143 (-9.61%)
As of 04:00PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.15570.15570.13500.13500.135072,511
02 Feb 20230.15100.16400.12300.14900.1490161,600
01 Feb 20230.15600.15600.14300.15000.150028,800
31 Jan 20230.14900.15000.13400.15000.150011,100
30 Jan 20230.14000.14900.12700.14100.1410145,100
27 Jan 20230.12700.14400.11000.13100.1310176,700
26 Jan 20230.14100.15200.13500.13500.135071,000
25 Jan 20230.14400.16300.13000.15100.1510234,200
24 Jan 20230.18600.18600.16800.16800.16807,000
23 Jan 20230.17200.17700.15600.17700.1770120,700
20 Jan 20230.17100.17100.15400.16500.1650140,500
19 Jan 20230.18700.18700.16400.17400.174034,500
18 Jan 20230.18400.18400.16500.16700.1670194,300
17 Jan 20230.15800.18200.15800.18200.182050,500
13 Jan 20230.18900.18900.17800.18100.1810173,100
12 Jan 20230.19600.19600.18300.18300.183019,300
11 Jan 20230.18900.19600.18100.18500.185022,400
10 Jan 20230.19800.19800.18500.18500.185010,700
09 Jan 20230.22200.22200.18000.19000.190058,500
06 Jan 20230.17100.19000.17000.18900.1890179,300
05 Jan 20230.17700.18400.16000.18200.182052,100
04 Jan 20230.15800.19000.15800.18000.180077,300
03 Jan 20230.18200.19000.16800.17300.1730138,300
30 Dec 20220.19000.19000.16600.17500.175048,300
29 Dec 20220.16400.18300.16400.18300.183038,000
28 Dec 20220.19000.19000.16000.17500.175043,200
27 Dec 20220.19000.19000.16000.17500.175074,700
23 Dec 20220.17700.17700.15300.17100.171029,300
22 Dec 20220.18000.18000.14400.16000.160049,500
21 Dec 20220.18500.18500.16700.17300.173042,000
20 Dec 20220.14200.18000.13500.16500.165014,400
19 Dec 20220.17400.17500.15100.16000.160080,800
16 Dec 20220.17300.18000.16500.18000.180077,300
15 Dec 20220.17200.17900.16000.17100.171039,200
14 Dec 20220.17100.17900.16000.17900.179028,100
13 Dec 20220.16200.19000.16200.18200.182045,000
12 Dec 20220.19200.19200.16800.19000.19005,600
09 Dec 20220.18700.18700.17500.18500.185016,900
08 Dec 20220.14300.19000.14300.17700.1770124,100
07 Dec 20220.20200.20200.14900.14900.1490114,400
06 Dec 20220.20900.20900.16900.18900.1890152,100
05 Dec 20220.20600.21000.19000.19200.192016,900
02 Dec 20220.19000.20300.18400.20000.200021,300
01 Dec 20220.20500.20800.19000.19000.190024,200
30 Nov 20220.20600.20900.20400.20400.204029,100
29 Nov 20220.19900.20500.18600.20000.200030,700
28 Nov 20220.20800.20800.17700.20400.204030,500
25 Nov 20220.20100.20100.17800.17800.178022,400
23 Nov 20220.19300.20600.17800.19600.196017,700
22 Nov 20220.18400.19300.17900.19000.190025,700
21 Nov 20220.19800.21500.19000.19000.190052,200
18 Nov 20220.19600.21100.19100.20400.204066,700
17 Nov 20220.20000.21000.19800.20000.200025,600
16 Nov 20220.19800.20000.19800.20000.200012,400
15 Nov 20220.19000.21000.19000.20000.200061,200
14 Nov 20220.17100.20400.17100.19000.190045,600
11 Nov 20220.19100.20500.19100.19100.191029,700
10 Nov 20220.20700.20700.19800.20300.203030,800
09 Nov 20220.19900.20500.19900.20500.205013,300
08 Nov 20220.21600.21600.19500.20200.2020107,100
07 Nov 20220.21500.22500.20700.21500.215022,000
04 Nov 20220.19800.20500.19400.20500.205068,200
03 Nov 20220.19100.19100.19000.19100.191062,700
02 Nov 20220.20300.20300.19100.19300.193018,100
01 Nov 20220.19700.19700.17900.19500.195085,500
31 Oct 20220.19000.20000.17400.18600.186058,100
28 Oct 20220.16700.19500.16700.19100.1910189,500
27 Oct 20220.18000.18400.16900.16900.169087,700
26 Oct 20220.18500.18500.17700.18000.1800107,600
25 Oct 20220.17800.18500.17500.18200.1820106,700
24 Oct 20220.20900.20900.17800.17900.1790123,500
21 Oct 20220.21500.21500.18400.18400.1840195,000
20 Oct 20220.24000.24000.21000.21600.216072,000
19 Oct 20220.23900.23900.20000.20000.200067,400
18 Oct 20220.20000.24600.20000.20000.2000206,200
17 Oct 20220.24600.24600.21000.23000.230026,700
14 Oct 20220.20000.24800.20000.24400.24407,100
13 Oct 20220.24200.24200.21000.22200.2220115,200
12 Oct 20220.23300.23500.22000.23300.233081,600
11 Oct 20220.24000.24000.22300.23300.2330243,600
10 Oct 20220.25000.26100.25000.25200.252014,900
07 Oct 20220.25300.25300.24000.24600.246052,500
06 Oct 20220.27100.27100.25000.25100.251068,200
05 Oct 20220.23400.25900.23300.25900.259046,700
04 Oct 20220.26600.27100.23900.25400.254090,700
03 Oct 20220.22500.28400.22500.26500.265093,500
30 Sept 20220.25200.27200.21100.24200.2420307,500
29 Sept 20220.28000.28000.24800.25400.254031,100
28 Sept 20220.22800.25100.22800.25100.251026,100
27 Sept 20220.24000.24300.23000.23000.230056,900
26 Sept 20220.27100.27100.23600.23900.239092,100
23 Sept 20220.29500.29500.26400.27000.270070,800
22 Sept 20220.27200.29300.24800.26000.2600138,600
21 Sept 20220.27200.28400.26800.27200.272088,800
20 Sept 20220.27900.29000.26900.29000.2900115,200
19 Sept 20220.28200.28300.25900.27900.279090,200
16 Sept 20220.28300.29900.28300.28500.285021,400
15 Sept 20220.26300.29500.26300.29200.29208,000
14 Sept 20220.30000.30000.28800.29100.291018,300
13 Sept 20220.29800.29900.29000.29400.294042,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...