Ares Strategic Mining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.330	0.330	0.285	0.285	0.285	17,840
2022-09-26	0.340	0.340	0.325	0.325	0.325	23,970
2022-09-23	0.360	0.360	0.355	0.355	0.355	61,500
2022-09-22	0.350	0.355	0.345	0.350	0.350	86,000
2022-09-21	0.360	0.360	0.360	0.360	0.360	0
2022-09-20	0.365	0.370	0.355	0.360	0.360	157,700
2022-09-19	0.360	0.360	0.350	0.350	0.350	43,586
2022-09-16	0.390	0.390	0.365	0.365	0.365	39,923
2022-09-15	0.370	0.385	0.370	0.380	0.380	3,029
2022-09-14	0.390	0.390	0.370	0.385	0.385	21,200
2022-09-13	0.395	0.395	0.375	0.375	0.375	50,277
2022-09-12	0.380	0.400	0.380	0.395	0.395	84,750
2022-09-09	0.360	0.360	0.360	0.360	0.360	3,252
2022-09-08	0.375	0.375	0.375	0.375	0.375	37,921
2022-09-07	0.380	0.380	0.380	0.380	0.380	59,500
2022-09-06	0.355	0.355	0.350	0.350	0.350	1,800
2022-09-02	0.325	0.325	0.325	0.325	0.325	1,002
2022-09-01	0.370	0.370	0.325	0.325	0.325	41,874
2022-08-31	0.375	0.375	0.350	0.350	0.350	46,400
2022-08-30	0.335	0.380	0.330	0.375	0.375	137,001
2022-08-29	0.330	0.340	0.325	0.340	0.340	104,126
2022-08-26	0.350	0.350	0.325	0.340	0.340	167,400
2022-08-25	0.355	0.365	0.345	0.350	0.350	91,953
2022-08-24	0.380	0.380	0.340	0.355	0.355	47,150
2022-08-23	0.330	0.330	0.290	0.300	0.300	179,250
2022-08-22	0.350	0.350	0.320	0.320	0.320	35,671
2022-08-19	0.350	0.360	0.350	0.360	0.360	17,274
2022-08-18	0.370	0.375	0.350	0.350	0.350	131,166
2022-08-17	0.380	0.380	0.365	0.370	0.370	37,421
2022-08-16	0.350	0.380	0.350	0.380	0.380	71,112
2022-08-15	0.360	0.370	0.360	0.365	0.365	24,665
2022-08-12	0.365	0.370	0.350	0.350	0.350	132,555
2022-08-11	0.365	0.380	0.365	0.370	0.370	45,000
2022-08-10	0.380	0.380	0.370	0.380	0.380	29,942
2022-08-09	0.375	0.380	0.370	0.370	0.370	68,900
2022-08-08	0.365	0.380	0.355	0.365	0.365	79,504
2022-08-05	0.385	0.385	0.365	0.370	0.370	48,038
2022-08-04	0.410	0.410	0.350	0.385	0.385	113,394
2022-08-03	0.390	0.410	0.390	0.400	0.400	68,205
2022-08-02	0.370	0.395	0.370	0.395	0.395	115,488
2022-07-29	0.345	0.355	0.345	0.350	0.350	73,000
2022-07-28	0.310	0.340	0.310	0.340	0.340	82,667
2022-07-27	0.325	0.325	0.300	0.320	0.320	30,500
2022-07-26	0.325	0.325	0.325	0.325	0.325	52,500
2022-07-25	0.335	0.335	0.305	0.315	0.315	68,050
2022-07-22	0.290	0.305	0.285	0.305	0.305	218,532
2022-07-21	0.325	0.325	0.280	0.280	0.280	24,200
2022-07-20	0.290	0.290	0.280	0.285	0.285	4,500
2022-07-19	0.285	0.310	0.285	0.310	0.310	6,500
2022-07-18	0.260	0.270	0.260	0.265	0.265	60,250
2022-07-15	0.250	0.270	0.250	0.270	0.270	13,000
2022-07-14	0.250	0.270	0.240	0.270	0.270	346,457
2022-07-13	0.235	0.250	0.235	0.250	0.250	88,500
2022-07-12	0.235	0.235	0.225	0.230	0.230	91,768
2022-07-11	0.235	0.235	0.235	0.235	0.235	44,500
2022-07-08	0.230	0.230	0.230	0.230	0.230	500
2022-07-07	0.255	0.255	0.215	0.215	0.215	59,069
2022-07-06	0.225	0.245	0.225	0.245	0.245	6,006
2022-07-05	0.240	0.245	0.230	0.240	0.240	59,260
2022-07-04	0.255	0.255	0.245	0.250	0.250	40,160

← NewerPage 18 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.