TipRanks
Go Ultimate55% OFF

Ares Strategic Mining (ARSMF) Historical Prices

ARSMF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.180.180.170.180.18-2.22%387,9401.76
Oct 29, 20260.180.180.170.180.18+2.27%181,2090.81
Oct 28, 20260.170.180.170.180.18+0.00%305,1351.36
Oct 27, 20260.180.180.180.180.18-2.76%128,9980.57
Oct 26, 20260.170.180.170.180.18+3.43%83,5090.37
Oct 23, 20260.180.180.180.180.18-2.78%250,6251.11
Oct 22, 20260.180.190.180.180.18-2.70%84,9750.38
Oct 21, 20260.200.200.180.190.19-4.64%570,3622.57
Oct 20, 20260.170.200.170.190.19+11.49%345,9201.56
Oct 19, 20260.190.190.170.170.17-5.43%515,3842.28
Oct 16, 20260.200.200.180.180.18-6.12%451,8851.95
Oct 15, 20260.190.210.190.200.20+2.08%206,1290.89
Oct 14, 20260.210.210.190.190.19-9.00%621,2372.74
Oct 13, 20260.200.220.200.210.21-0.94%158,4570.69
Oct 12, 20260.210.210.200.210.21+2.40%90,0250.39
Oct 09, 20260.210.210.200.210.21-1.42%364,3031.62
Oct 08, 20260.200.220.200.210.21+0.48%393,5281.79
Oct 07, 20260.200.220.200.210.21+0.48%138,1280.63
Oct 06, 20260.280.280.200.210.21+0.00%107,1320.49
Oct 05, 20260.210.210.210.210.21+1.95%63,1570.29
Oct 02, 20260.220.220.200.210.21-0.49%277,9751.26
Oct 01, 20260.210.220.200.210.21+0.49%297,9571.33
Sep 30, 20260.200.240.200.210.21-0.49%189,9640.86
Sep 29, 20260.210.240.210.210.21+0.49%54,5450.25
Sep 28, 20260.200.210.200.210.21-0.97%189,7760.85
Sep 25, 20260.210.210.200.210.21+1.47%177,3120.79
Sep 24, 20260.240.240.200.200.20-11.30%202,2830.88
Sep 23, 20260.240.240.230.230.23+0.44%49,0540.21
Sep 22, 20260.230.230.230.230.23+1.78%224,0980.95
Sep 21, 20260.230.230.220.230.23-0.88%61,0910.26
Sep 18, 20260.200.230.200.230.23+1.79%129,2870.53
Sep 17, 20260.220.220.220.220.22+1.83%123,6590.50
Sep 16, 20260.230.230.210.220.22-3.52%230,2540.93
Sep 15, 20260.230.230.220.230.23+0.44%144,8390.58
Sep 14, 20260.230.240.210.230.23-3.00%145,8310.58
Sep 11, 20260.240.240.230.230.23-2.92%104,2740.42
Sep 10, 20260.250.250.240.240.24+0.00%98,3680.39
Sep 09, 20260.250.250.240.240.24-1.64%232,5130.92
Sep 08, 20260.260.260.210.240.24+0.41%128,5840.51
Sep 07, 20260.250.260.210.240.24+0.00%00.00
Sep 04, 20260.250.260.210.240.24-1.62%366,9861.41
Sep 03, 20260.230.250.230.250.25+1.65%272,2001.05
Sep 02, 20260.260.260.240.240.24-3.19%199,2530.75
Sep 01, 20260.260.260.250.250.25-3.46%179,7460.67
Aug 31, 20260.260.280.260.260.26+0.39%103,4930.38
Aug 28, 20260.240.280.240.260.26-0.38%280,3771.03
Aug 27, 20260.270.280.250.260.26-4.06%450,2231.53
Aug 26, 20260.280.280.270.270.27-2.52%209,4160.68
Aug 25, 20260.280.280.270.280.28+1.46%250,0510.80
Aug 24, 20260.280.320.270.270.27-2.49%232,4090.72