Ares Strategic Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.355	0.420	0.350	0.420	0.420	398,325
2022-01-07	0.360	0.370	0.350	0.360	0.360	300,100
2022-01-06	0.375	0.380	0.335	0.355	0.355	918,850
2022-01-05	0.320	0.380	0.320	0.350	0.350	271,107
2022-01-04	0.310	0.320	0.300	0.310	0.310	256,445
2021-12-31	0.305	0.320	0.305	0.310	0.310	72,600
2021-12-30	0.305	0.335	0.305	0.310	0.310	63,900
2021-12-29	0.305	0.325	0.300	0.325	0.325	99,125
2021-12-24	0.300	0.300	0.300	0.300	0.300	1,000
2021-12-23	0.300	0.300	0.285	0.285	0.285	36,763
2021-12-22	0.300	0.335	0.300	0.300	0.300	47,401
2021-12-21	0.275	0.330	0.275	0.305	0.305	27,012
2021-12-20	0.315	0.320	0.290	0.290	0.290	84,855
2021-12-17	0.325	0.340	0.310	0.325	0.325	33,425
2021-12-16	0.315	0.345	0.310	0.330	0.330	258,175
2021-12-15	0.315	0.315	0.315	0.315	0.315	56,850
2021-12-14	0.310	0.315	0.300	0.305	0.305	35,501
2021-12-13	0.340	0.345	0.330	0.330	0.330	82,787
2021-12-10	0.350	0.360	0.340	0.345	0.345	60,915
2021-12-09	0.350	0.350	0.350	0.350	0.350	11,000
2021-12-08	0.345	0.345	0.345	0.345	0.345	4,800
2021-12-07	0.360	0.360	0.350	0.350	0.350	168,570
2021-12-06	0.350	0.350	0.350	0.350	0.350	3,491
2021-12-03	0.340	0.370	0.340	0.360	0.360	24,348
2021-12-02	0.355	0.370	0.350	0.350	0.350	64,521
2021-12-01	0.355	0.380	0.335	0.350	0.350	735,985
2021-11-30	0.340	0.370	0.315	0.350	0.350	98,202
2021-11-29	0.370	0.395	0.355	0.360	0.360	28,891
2021-11-26	0.360	0.385	0.340	0.340	0.340	53,569
2021-11-25	0.420	0.420	0.345	0.400	0.400	19,263
2021-11-24	0.365	0.365	0.345	0.345	0.345	825,446
2021-11-23	0.360	0.360	0.345	0.345	0.345	26,405
2021-11-22	0.350	0.375	0.325	0.375	0.375	119,225
2021-11-19	0.290	0.365	0.285	0.355	0.355	86,732
2021-11-18	0.290	0.295	0.270	0.280	0.280	158,685
2021-11-17	0.300	0.330	0.280	0.285	0.285	110,255
2021-11-16	0.360	0.360	0.280	0.310	0.310	524,883
2021-11-15	0.385	0.390	0.360	0.360	0.360	18,468
2021-11-12	0.380	0.395	0.370	0.380	0.380	58,000
2021-11-11	0.380	0.400	0.380	0.380	0.380	39,930
2021-11-10	0.380	0.420	0.370	0.410	0.410	66,361
2021-11-09	0.380	0.395	0.370	0.390	0.390	20,595
2021-11-08	0.385	0.400	0.370	0.385	0.385	186,279
2021-11-05	0.390	0.400	0.385	0.395	0.395	34,813
2021-11-04	0.395	0.415	0.390	0.395	0.395	83,570
2021-11-03	0.415	0.420	0.405	0.410	0.410	32,335
2021-11-02	0.455	0.455	0.390	0.420	0.420	75,265
2021-11-01	0.390	0.450	0.385	0.390	0.390	81,169
2021-10-29	0.360	0.390	0.360	0.385	0.385	84,140
2021-10-28	0.410	0.410	0.360	0.360	0.360	47,920
2021-10-27	0.420	0.420	0.400	0.410	0.410	105,231
2021-10-26	0.410	0.450	0.405	0.410	0.410	24,353
2021-10-25	0.430	0.430	0.405	0.410	0.410	63,236
2021-10-22	0.385	0.440	0.385	0.420	0.420	36,000
2021-10-21	0.550	0.550	0.550	0.550	0.550	0
2021-10-20	0.550	0.550	0.550	0.550	0.550	0
2021-10-19	0.550	0.550	0.550	0.550	0.550	0
2021-10-18	0.550	0.550	0.550	0.550	0.550	0

← NewerPage 21 of 21 · 1,258 trading days

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.