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

Ares Strategic Mining Inc (OP:ARSMF)

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jun 10, 2025 0.2295 0.2400 0.2072 0.2100 417,969 -0.02(-8.62%)
Jun 09, 2025 0.2350 0.2497 0.2196 0.2298 197,384 -0.01(-2.30%)
Jun 06, 2025 0.2459 0.2500 0.2300 0.2352 309,116 -0.01(-3.21%)
Jun 05, 2025 0.2303 0.2600 0.2300 0.2430 285,730 -0.00(-0.53%)
Jun 04, 2025 0.2390 0.2470 0.2261 0.2443 429,107 +0.00(+1.79%)
Jun 03, 2025 0.2500 0.2500 0.2100 0.2400 1,135,720 +0.03(+14.29%)
Jun 02, 2025 0.1920 0.2432 0.1840 0.2100 2,256,111 +0.03(+19.52%)
May 30, 2025 0.1860 0.1918 0.1705 0.1757 106,669 -0.01(-7.53%)
May 29, 2025 0.1955 0.2044 0.1805 0.1900 65,438 -0.00(-2.31%)
May 28, 2025 0.1600 0.1945 0.1600 0.1945 312,148 +0.02(+12.23%)
May 27, 2025 0.1550 0.1733 0.1490 0.1733 177,366 +0.02(+11.81%)
May 23, 2025 0.2000 0.2529 0.1500 0.1550 1,062,917 -0.03(-17.42%)
May 22, 2025 0.2024 0.2096 0.1600 0.1877 711,420 -0.00(-1.21%)
May 21, 2025 0.2300 0.2571 0.1900 0.1900 265,247 -0.04(-17.39%)
May 20, 2025 0.1717 0.2300 0.1600 0.2300 701,518 +0.06(+38.55%)
May 19, 2025 0.1560 0.1717 0.1517 0.1660 2,106,847 +0.02(+10.67%)
May 16, 2025 0.1520 0.1520 0.1450 0.1500 106,000 +0.00(+2.11%)
May 15, 2025 0.1450 0.1475 0.1421 0.1469 71,817 +0.01(+4.18%)
May 14, 2025 0.1441 0.1475 0.1400 0.1410 189,817 -0.00(-1.61%)
May 13, 2025 0.1363 0.1450 0.1363 0.1433 310,450 -0.00(-0.14%)
May 12, 2025 0.1481 0.1490 0.1345 0.1435 8,123 +0.00(+2.65%)
May 09, 2025 0.1378 0.1450 0.1300 0.1398 195,703 +0.01(+5.83%)
May 08, 2025 0.1323 0.1330 0.1321 0.1321 33,205 +0.00(+1.62%)
May 07, 2025 0.1300 0.1330 0.1260 0.1300 80,296 -0.00(-0.08%)
May 06, 2025 0.1400 0.1400 0.1301 0.1301 13,351 -0.00(-1.81%)
May 05, 2025 0.1374 0.1401 0.1300 0.1325 87,376 -0.01(-5.29%)
May 02, 2025 0.1520 0.1520 0.1305 0.1399 220,743 -0.01(-6.73%)
May 01, 2025 0.1250 0.1500 0.1168 0.1500 602,278 +0.01(+9.65%)
Apr 30, 2025 0.1351 0.1430 0.1351 0.1368 4,059 +0.00(+3.01%)
Apr 29, 2025 0.1430 0.1430 0.1319 0.1328 96,749 -0.00(-0.52%)
Apr 28, 2025 0.1370 0.1378 0.1300 0.1335 111,780 -0.00(-1.11%)
Apr 25, 2025 0.1430 0.1430 0.1300 0.1350 52,972 -0.00(-2.17%)
Apr 24, 2025 0.1460 0.1490 0.1325 0.1380 149,572 -0.01(-4.03%)
Apr 23, 2025 0.1490 0.1490 0.1399 0.1438 59,730 +0.00(+1.70%)
Apr 22, 2025 0.1450 0.1450 0.1400 0.1414 55,167 -0.01(-4.46%)
Apr 21, 2025 0.1500 0.1500 0.1366 0.1480 42,816 +0.00(+3.14%)
Apr 17, 2025 0.1400 0.1500 0.1383 0.1435 94,571 +0.00(+1.70%)
Apr 16, 2025 0.1466 0.1466 0.1375 0.1411 97,535 -0.00(-2.35%)
Apr 15, 2025 0.1430 0.1470 0.1375 0.1445 60,551 +0.00(+1.55%)
Apr 14, 2025 0.1428 0.1470 0.1400 0.1423 60,720 +0.00(+0.21%)
Apr 11, 2025 0.1450 0.1500 0.1380 0.1420 48,249 -0.00(-2.27%)
Apr 10, 2025 0.1370 0.1453 0.1360 0.1453 121,758 +0.01(+6.21%)
Apr 09, 2025 0.1410 0.1410 0.1361 0.1368 17,007 +0.01(+5.23%)
Apr 08, 2025 0.1427 0.1550 0.1300 0.1300 35,999 -0.01(-6.47%)
Apr 07, 2025 0.1350 0.1390 0.1260 0.1390 77,843 +0.00(+2.21%)
Apr 04, 2025 0.1430 0.1451 0.1360 0.1360 200,695 -0.00(-1.73%)
Apr 03, 2025 0.1498 0.1520 0.1384 0.1384 154,241 -0.01(-3.89%)
Apr 02, 2025 0.1490 0.1500 0.1404 0.1440 116,740 -0.00(-0.35%)
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 Of Service.