Ares Strategic Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.395	0.395	0.380	0.380	0.380	157,989
2022-04-04	0.440	0.440	0.385	0.390	0.390	108,841
2022-04-01	0.440	0.440	0.430	0.430	0.430	9,550
2022-03-31	0.435	0.435	0.430	0.430	0.430	59,706
2022-03-30	0.435	0.435	0.430	0.435	0.435	27,471
2022-03-29	0.450	0.455	0.430	0.435	0.435	56,341
2022-03-28	0.425	0.465	0.420	0.465	0.465	97,503
2022-03-25	0.430	0.445	0.420	0.420	0.420	204,900
2022-03-24	0.430	0.435	0.430	0.435	0.435	10,100
2022-03-23	0.465	0.465	0.430	0.450	0.450	55,408
2022-03-22	0.470	0.470	0.450	0.460	0.460	84,706
2022-03-21	0.400	0.460	0.400	0.460	0.460	104,724
2022-03-18	0.370	0.400	0.370	0.395	0.395	146,673
2022-03-17	0.350	0.375	0.350	0.360	0.360	43,644
2022-03-16	0.350	0.360	0.350	0.360	0.360	22,496
2022-03-15	0.355	0.355	0.350	0.350	0.350	16,002
2022-03-14	0.360	0.360	0.350	0.350	0.350	37,312
2022-03-11	0.320	0.360	0.320	0.360	0.360	55,481
2022-03-10	0.370	0.370	0.345	0.345	0.345	143,203
2022-03-09	0.380	0.380	0.360	0.375	0.375	128,524
2022-03-08	0.380	0.380	0.370	0.380	0.380	132,926
2022-03-07	0.370	0.385	0.370	0.380	0.380	141,515
2022-03-04	0.375	0.390	0.370	0.370	0.370	113,824
2022-03-03	0.400	0.415	0.380	0.380	0.380	215,653
2022-03-02	0.400	0.400	0.390	0.400	0.400	133,761
2022-03-01	0.390	0.400	0.390	0.400	0.400	316,800
2022-02-28	0.395	0.395	0.370	0.385	0.385	61,308
2022-02-25	0.400	0.400	0.370	0.370	0.370	200,300
2022-02-24	0.380	0.400	0.375	0.380	0.380	120,844
2022-02-23	0.390	0.390	0.375	0.375	0.375	46,890
2022-02-22	0.380	0.390	0.375	0.380	0.380	97,366
2022-02-18	0.400	0.400	0.380	0.385	0.385	138,501
2022-02-17	0.400	0.400	0.385	0.390	0.390	36,005
2022-02-16	0.400	0.400	0.390	0.400	0.400	91,400
2022-02-15	0.400	0.400	0.380	0.390	0.390	145,521
2022-02-14	0.400	0.400	0.385	0.395	0.395	22,682
2022-02-11	0.390	0.400	0.385	0.400	0.400	84,450
2022-02-10	0.390	0.400	0.380	0.400	0.400	100,415
2022-02-09	0.400	0.420	0.390	0.395	0.395	72,439
2022-02-08	0.450	0.450	0.410	0.410	0.410	161,320
2022-02-07	0.450	0.450	0.440	0.450	0.450	74,007
2022-02-04	0.440	0.450	0.420	0.450	0.450	115,512
2022-02-03	0.480	0.480	0.415	0.420	0.420	77,137
2022-02-02	0.480	0.480	0.400	0.455	0.455	92,168
2022-02-01	0.500	0.500	0.460	0.480	0.480	213,594
2022-01-31	0.440	0.540	0.440	0.490	0.490	142,194
2022-01-28	0.480	0.510	0.455	0.455	0.455	79,775
2022-01-27	0.530	0.530	0.470	0.480	0.480	60,474
2022-01-26	0.520	0.540	0.500	0.520	0.520	274,634
2022-01-25	0.560	0.560	0.520	0.530	0.530	161,865
2022-01-24	0.560	0.580	0.520	0.550	0.550	401,386
2022-01-21	0.540	0.540	0.480	0.530	0.530	334,535
2022-01-20	0.520	0.540	0.510	0.540	0.540	161,915
2022-01-19	0.540	0.560	0.490	0.490	0.490	384,106
2022-01-18	0.520	0.550	0.510	0.510	0.510	252,855
2022-01-17	0.530	0.530	0.490	0.520	0.520	166,900
2022-01-14	0.530	0.530	0.490	0.520	0.520	223,100
2022-01-13	0.520	0.520	0.465	0.520	0.520	276,886
2022-01-12	0.490	0.520	0.480	0.520	0.520	384,162
2022-01-11	0.420	0.490	0.420	0.490	0.490	434,494

← NewerPage 20 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.