UK Markets closed

Ares Strategic Mining Inc. (ARSMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.26000.0000 (0.00%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.27430.27430.25700.26000.2600118,187
18 May 20220.26500.28400.25300.26000.2600166,300
17 May 20220.27900.28800.27000.28400.2840136,400
16 May 20220.25500.27300.25500.27000.270034,700
13 May 20220.26600.27200.25900.27100.271038,500
12 May 20220.27000.27000.26000.26000.2600104,300
11 May 20220.27100.27600.26600.27100.271036,500
10 May 20220.27000.27000.26300.26500.265086,300
09 May 20220.27300.27500.26300.26400.264044,400
06 May 20220.28000.28000.26800.27300.273075,500
05 May 20220.26400.30000.26400.27700.2770125,500
04 May 20220.28200.29000.27000.27400.274047,800
03 May 20220.28900.29000.27000.27400.2740229,000
02 May 20220.26700.29000.26700.27800.278028,300
29 Apr 20220.28600.30200.27100.27400.274091,000
28 Apr 20220.27800.30000.27200.27400.274094,400
27 Apr 20220.28700.30000.27300.27700.2770700,700
26 Apr 20220.31100.32900.28700.30500.3050150,500
25 Apr 20220.33600.33700.28000.30000.3000148,200
22 Apr 20220.35200.35200.33000.33600.336030,200
21 Apr 20220.36400.36800.35000.35000.350078,100
20 Apr 20220.37500.38000.35900.36400.3640203,600
19 Apr 20220.34700.37000.34700.37000.3700161,800
18 Apr 20220.31500.37000.31500.33500.335019,200
14 Apr 20220.31400.32000.30000.32000.3200112,600
13 Apr 20220.28900.31200.28800.31100.311084,200
12 Apr 20220.29000.29100.28500.28800.288054,000
11 Apr 20220.30800.30800.28500.28500.285063,300
08 Apr 20220.30500.31400.30500.30500.305076,200
07 Apr 20220.29900.30000.28000.28500.2850157,400
06 Apr 20220.31200.31200.29900.30100.3010231,600
05 Apr 20220.31000.31500.30500.31000.3100190,400
04 Apr 20220.33900.35000.30500.31500.3150135,800
01 Apr 20220.34500.35000.34300.34900.349034,500
31 Mar 20220.34300.35300.34300.35000.350044,900
30 Mar 20220.34000.36000.34000.35200.352080,000
29 Mar 20220.38000.38000.34000.34500.3450134,700
28 Mar 20220.36200.37000.33400.37000.3700254,900
25 Mar 20220.34500.37000.33700.34000.3400146,000
24 Mar 20220.33700.35900.33700.35000.350094,500
23 Mar 20220.37800.38000.33700.34000.3400249,200
22 Mar 20220.37000.37900.36000.37300.3730230,600
21 Mar 20220.32300.37000.32000.35100.3510256,100
18 Mar 20220.29400.31900.28900.31600.3160224,300
17 Mar 20220.26000.29300.25900.28900.2890157,500
16 Mar 20220.27500.28200.27400.27800.278030,000
15 Mar 20220.27400.27800.26700.27400.274033,500
14 Mar 20220.30200.30200.26000.27800.2780116,600
11 Mar 20220.27000.28300.25800.27900.2790415,600
10 Mar 20220.28100.29000.27100.28000.2800199,400
09 Mar 20220.29000.29700.28500.28500.2850241,700
08 Mar 20220.29100.30400.28100.29000.2900185,400
07 Mar 20220.29200.30300.29000.29900.2990190,000
04 Mar 20220.30000.30700.29100.29200.2920155,100
03 Mar 20220.31700.32000.30400.30700.3070122,900
02 Mar 20220.32000.32000.30500.31700.3170199,800
01 Mar 20220.31200.31500.29800.31200.3120262,000
28 Feb 20220.31400.31400.29700.31000.310085,300
25 Feb 20220.31000.31600.29000.31300.3130261,700
24 Feb 20220.30000.31500.27000.30600.3060113,200
23 Feb 20220.30900.31500.29700.30000.300069,800
22 Feb 20220.33300.33300.30000.30700.307068,500
18 Feb 20220.31300.31700.29600.30500.3050193,700
17 Feb 20220.33600.33600.30300.31000.310035,900
16 Feb 20220.31100.32100.30000.31500.3150120,700
15 Feb 20220.31800.32000.29300.31200.3120143,900
14 Feb 20220.27800.31700.27800.30600.306083,000
11 Feb 20220.31000.32000.30700.31000.3100168,300
10 Feb 20220.31600.33000.30200.31000.310079,000
09 Feb 20220.33300.33500.30700.31000.3100148,900
08 Feb 20220.35100.36000.32000.33400.3340181,400
07 Feb 20220.35900.36000.34200.35600.356032,300
04 Feb 20220.36000.36000.32000.35000.3500152,200
03 Feb 20220.37000.37000.32500.33800.3380143,300
02 Feb 20220.36000.37700.31300.36000.3600353,400
01 Feb 20220.45000.45000.36700.37000.3700237,200
31 Jan 20220.37500.42600.34900.39000.3900182,500
28 Jan 20220.33000.40000.33000.37300.3730188,000
27 Jan 20220.40000.49500.37000.37000.3700281,400
26 Jan 20220.43900.43900.39700.41400.4140242,500
25 Jan 20220.45000.47500.40300.43900.4390265,200
24 Jan 20220.50000.50000.41100.45000.4500559,400
21 Jan 20220.44000.45500.38700.42200.4220464,300
20 Jan 20220.44300.44300.41000.43300.4330266,500
19 Jan 20220.45000.46000.40000.41600.4160601,000
18 Jan 20220.42000.44000.41200.42100.4210418,900
14 Jan 20220.35800.42000.35800.41700.4170217,100
13 Jan 20220.42000.44400.37100.39700.3970421,500
12 Jan 20220.39100.42000.38500.40500.4050476,800
11 Jan 20220.32000.39000.32000.38700.3870790,600
10 Jan 20220.29000.31800.28500.31000.3100459,900
07 Jan 20220.28000.29300.27500.29000.2900437,800
06 Jan 20220.29000.29000.26100.27700.2770206,800
05 Jan 20220.25700.29000.25000.28000.2800158,900
04 Jan 20220.25000.26800.24000.24900.249083,900
03 Jan 20220.25000.26500.24000.25300.253016,700
31 Dec 20210.22900.26000.22900.24800.248048,000
30 Dec 20210.25000.26000.24000.25500.255056,300
29 Dec 20210.23800.25100.23500.24300.2430102,300
28 Dec 20210.23500.28000.23500.24000.2400165,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...