Ares Strategic Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.230	0.255	0.230	0.255	0.255	147,209
2022-06-29	0.245	0.250	0.245	0.250	0.250	38,400
2022-06-28	0.230	0.250	0.230	0.245	0.245	71,828
2022-06-27	0.230	0.250	0.230	0.250	0.250	68,328
2022-06-24	0.250	0.250	0.240	0.250	0.250	107,550
2022-06-23	0.245	0.250	0.245	0.250	0.250	21,800
2022-06-22	0.260	0.260	0.245	0.245	0.245	40,701
2022-06-21	0.260	0.260	0.250	0.250	0.250	85,800
2022-06-20	0.230	0.250	0.230	0.250	0.250	62,010
2022-06-17	0.250	0.250	0.235	0.235	0.235	276,700
2022-06-16	0.250	0.250	0.245	0.245	0.245	11,199
2022-06-15	0.250	0.250	0.250	0.250	0.250	30,300
2022-06-14	0.240	0.250	0.235	0.250	0.250	44,263
2022-06-13	0.270	0.270	0.235	0.235	0.235	187,966
2022-06-10	0.255	0.270	0.255	0.270	0.270	135,230
2022-06-09	0.240	0.260	0.240	0.260	0.260	94,829
2022-06-08	0.260	0.260	0.235	0.260	0.260	462,674
2022-06-07	0.275	0.280	0.245	0.260	0.260	215,663
2022-06-06	0.300	0.310	0.275	0.280	0.280	325,775
2022-06-03	0.265	0.305	0.265	0.305	0.305	22,417
2022-06-02	0.310	0.310	0.300	0.305	0.305	55,100
2022-06-01	0.300	0.305	0.295	0.295	0.295	27,500
2022-05-31	0.315	0.315	0.300	0.300	0.300	67,653
2022-05-30	0.320	0.320	0.320	0.320	0.320	0
2022-05-27	0.330	0.330	0.320	0.320	0.320	66,425
2022-05-26	0.325	0.330	0.295	0.330	0.330	134,894
2022-05-25	0.295	0.325	0.295	0.325	0.325	296,703
2022-05-24	0.320	0.325	0.320	0.325	0.325	89,568
2022-05-20	0.330	0.350	0.330	0.350	0.350	124,760
2022-05-19	0.335	0.335	0.325	0.330	0.330	108,384
2022-05-18	0.345	0.360	0.325	0.335	0.335	64,988
2022-05-17	0.350	0.365	0.345	0.350	0.350	93,800
2022-05-16	0.335	0.345	0.335	0.345	0.345	10,768
2022-05-13	0.330	0.345	0.330	0.345	0.345	408,428
2022-05-12	0.320	0.345	0.320	0.335	0.335	11,883
2022-05-11	0.355	0.355	0.355	0.355	0.355	3,520
2022-05-10	0.345	0.360	0.345	0.350	0.350	49,005
2022-05-09	0.340	0.350	0.340	0.350	0.350	36,397
2022-05-06	0.355	0.355	0.340	0.345	0.345	75,000
2022-05-05	0.350	0.375	0.350	0.350	0.350	13,100
2022-05-04	0.370	0.370	0.340	0.350	0.350	30,892
2022-05-03	0.355	0.360	0.345	0.350	0.350	157,793
2022-05-02	0.350	0.350	0.350	0.350	0.350	0
2022-04-29	0.380	0.380	0.350	0.350	0.350	17,383
2022-04-28	0.365	0.380	0.350	0.350	0.350	164,478
2022-04-27	0.375	0.380	0.350	0.350	0.350	650,421
2022-04-26	0.370	0.400	0.370	0.370	0.370	129,614
2022-04-25	0.420	0.420	0.350	0.365	0.365	182,459
2022-04-22	0.445	0.445	0.420	0.420	0.420	82,750
2022-04-21	0.460	0.460	0.435	0.435	0.435	33,825
2022-04-20	0.480	0.480	0.450	0.450	0.450	202,820
2022-04-19	0.445	0.470	0.445	0.470	0.470	34,445
2022-04-18	0.425	0.440	0.420	0.435	0.435	87,780
2022-04-14	0.390	0.430	0.385	0.430	0.430	123,452
2022-04-13	0.360	0.385	0.360	0.385	0.385	105,762
2022-04-12	0.360	0.360	0.355	0.355	0.355	10,802
2022-04-11	0.385	0.385	0.355	0.365	0.365	67,844
2022-04-08	0.365	0.395	0.365	0.385	0.385	7,550
2022-04-07	0.365	0.370	0.350	0.350	0.350	140,642
2022-04-06	0.375	0.390	0.375	0.390	0.390	137,500

← NewerPage 19 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.