Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2021	0.60	0.60	0.55	0.55	-	-3.51%	89,066
Aug 16, 2021	0.59	0.59	0.57	0.57	-	-5.00%	5,000
Aug 13, 2021	0.58	0.60	0.58	0.60	-	3.45%	10,439
Aug 12, 2021	0.58	0.60	0.58	0.58	-	-	-
Aug 11, 2021	0.55	0.58	0.55	0.58	-	1.75%	23,976
Aug 10, 2021	0.58	0.59	0.57	0.57	-	-3.39%	57,400
Aug 9, 2021	0.59	0.59	0.59	0.59	-	-	4,446
Aug 6, 2021	0.62	0.62	0.59	0.59	-	-1.67%	-
Aug 5, 2021	0.58	0.60	0.58	0.60	-	1.69%	54,815
Aug 4, 2021	0.59	0.59	0.59	0.59	-	-4.84%	-
Jul 29, 2021	0.61	0.62	0.61	0.62	-	-1.59%	-
Jul 28, 2021	0.60	0.64	0.60	0.63	-	-	-
Jul 27, 2021	0.63	0.63	0.63	0.63	-	1.61%	3,000
Jul 26, 2021	0.62	0.63	0.60	0.62	-	3.33%	1,500
Jul 23, 2021	0.61	0.63	0.60	0.60	-	-1.64%	52,500
Jul 22, 2021	0.61	0.63	0.61	0.61	-	1.67%	68,200
Jul 21, 2021	0.59	0.60	0.57	0.60	-	3.45%	10,534
Jul 20, 2021	0.61	0.61	0.57	0.58	-	-7.94%	182,100
Jul 19, 2021	0.65	0.65	0.61	0.63	-	-5.97%	147,193
Jul 16, 2021	0.65	0.68	0.65	0.67	-	-2.90%	47,800
Jul 15, 2021	0.70	0.71	0.69	0.69	-	-2.82%	33,600
Jul 14, 2021	0.71	0.73	0.69	0.71	-	-	1,500
Jul 13, 2021	0.72	0.72	0.70	0.71	-	1.43%	-
Jul 12, 2021	0.72	0.72	0.70	0.70	-	-1.41%	97,544
Jul 9, 2021	0.74	0.74	0.71	0.71	-	-2.74%	5,500
Jul 8, 2021	0.72	0.74	0.69	0.73	-	-	24,150
Jul 7, 2021	0.73	0.75	0.73	0.73	-	1.39%	107,757
Jul 6, 2021	0.70	0.75	0.70	0.72	-	2.86%	185,931
Jul 5, 2021	0.70	0.70	0.70	0.70	-	-	2,504
Jul 2, 2021	0.71	0.72	0.70	0.70	-	-2.78%	46,600
Jun 30, 2021	0.74	0.74	0.70	0.72	-	-2.70%	128,500
Jun 29, 2021	0.70	0.75	0.69	0.74	-	7.25%	301,900
Jun 28, 2021	0.64	0.69	0.64	0.69	-	6.15%	54,607
Jun 25, 2021	0.65	0.66	0.63	0.65	-	1.56%	156,632
Jun 24, 2021	0.60	0.68	0.59	0.64	-	8.47%	140,700
Jun 23, 2021	0.56	0.59	0.56	0.59	-	7.27%	2,000
Jun 22, 2021	0.56	0.58	0.52	0.55	-	-1.79%	178,019
Jun 21, 2021	0.59	0.60	0.56	0.56	-	-3.45%	26,000
Jun 18, 2021	0.56	0.58	0.56	0.58	-	5.45%	44,000
Jun 17, 2021	0.58	0.59	0.55	0.55	-	-6.78%	148,650
Jun 16, 2021	0.60	0.60	0.56	0.59	-	-1.67%	8,500
Jun 15, 2021	0.62	0.62	0.60	0.60	-	-	10,000
Jun 14, 2021	0.61	0.61	0.60	0.60	-	-	42,187
Jun 11, 2021	0.61	0.61	0.60	0.60	-	-1.64%	29,900
Jun 10, 2021	0.61	0.61	0.60	0.61	-	-	50,300
Jun 9, 2021	0.61	0.61	0.61	0.61	-	-	32,900
Jun 8, 2021	0.62	0.62	0.61	0.61	-	-1.61%	4,500
Jun 7, 2021	0.62	0.62	0.61	0.62	-	-	49,961
Jun 4, 2021	0.63	0.63	0.61	0.62	-	3.33%	-
Jun 3, 2021	0.63	0.63	0.60	0.60	-	-1.64%	45,175
Jun 2, 2021	0.62	0.62	0.61	0.61	-	1.67%	33,012
Jun 1, 2021	0.61	0.62	0.60	0.60	-	-	31,000
May 31, 2021	0.61	0.61	0.60	0.60	-	-6.25%	203,660
May 28, 2021	0.65	0.65	0.62	0.64	-	3.23%	58,600
May 27, 2021	0.65	0.65	0.59	0.62	-	-6.06%	117,676
May 26, 2021	0.70	0.70	0.66	0.66	-	-7.04%	101,400
May 25, 2021	0.66	0.72	0.66	0.71	-	9.23%	24,850
May 21, 2021	0.65	0.66	0.65	0.65	-	-	13,000
May 20, 2021	0.61	0.66	0.61	0.65	-	4.84%	316,100
May 19, 2021	0.65	0.65	0.56	0.62	-	-1.59%	533,100
May 18, 2021	0.73	0.73	0.63	0.63	-	-12.50%	387,024
May 17, 2021	0.74	0.74	0.72	0.72	-	-	46,800
May 14, 2021	0.76	0.76	0.70	0.72	-	-5.26%	208,225
May 13, 2021	0.72	0.78	0.71	0.76	-	5.56%	359,763
May 12, 2021	0.79	0.79	0.72	0.72	-	-8.86%	298,804
May 11, 2021	0.77	0.80	0.75	0.79	-	1.28%	478,187
May 10, 2021	0.76	0.79	0.75	0.78	-	2.63%	366,238
May 7, 2021	0.75	0.78	0.73	0.76	-	1.33%	258,527
May 6, 2021	0.76	0.78	0.74	0.75	-	-1.32%	331,500
May 5, 2021	0.74	0.77	0.73	0.76	-	2.70%	147,375
May 4, 2021	0.77	0.78	0.71	0.74	-	-6.33%	209,388
May 3, 2021	0.69	0.80	0.69	0.79	-	11.27%	507,960
Apr 30, 2021	0.70	0.71	0.70	0.71	-	1.43%	57,500
Apr 29, 2021	0.72	0.72	0.69	0.70	-	-2.78%	137,100
Apr 28, 2021	0.67	0.72	0.67	0.72	-	5.88%	48,300
Apr 27, 2021	0.68	0.70	0.68	0.68	-	-	125,400
Apr 26, 2021	0.66	0.68	0.66	0.68	-	-	88,813
Apr 23, 2021	0.68	0.68	0.66	0.68	-	-	12,380
Apr 22, 2021	0.68	0.68	0.66	0.68	-	-	41,100
Apr 21, 2021	0.67	0.68	0.65	0.68	-	1.49%	21,532
Apr 20, 2021	0.66	0.70	0.65	0.67	-	3.08%	220,700
Apr 19, 2021	0.65	0.68	0.64	0.65	-	1.56%	67,301
Apr 16, 2021	0.64	0.65	0.63	0.64	-	-1.54%	36,500
Apr 15, 2021	0.67	0.67	0.63	0.65	-	-	2,200
Apr 14, 2021	0.64	0.68	0.64	0.65	-	-1.52%	124,170
Apr 13, 2021	0.65	0.66	0.62	0.66	-	-1.49%	98,763
Apr 12, 2021	0.71	0.71	0.67	0.67	-	-4.29%	71,200
Apr 9, 2021	0.71	0.71	0.69	0.70	-	-6.67%	64,546
Apr 8, 2021	0.66	0.76	0.66	0.75	-	15.38%	6,468,366,288
Apr 7, 2021	0.65	0.82	0.63	0.65	-	-	559,111,371
Apr 6, 2021	0.60	0.67	0.60	0.65	-	6.56%	1,313,569
Apr 5, 2021	0.56	0.61	0.56	0.61	-	8.93%	3,915,875,533
Apr 1, 2021	0.55	0.56	0.54	0.56	-	1.82%	78,100
Mar 31, 2021	0.56	0.56	0.54	0.55	-	-	114,200
Mar 30, 2021	0.55	0.55	0.53	0.55	-	1.85%	117,000
Mar 29, 2021	0.55	0.55	0.54	0.54	-	-1.82%	2,672,712,335,290
Mar 26, 2021	0.55	0.55	0.54	0.55	-	-1.79%	56,300
Mar 25, 2021	0.55	0.56	0.55	0.56	-	1.82%	51,000
Mar 24, 2021	0.55	0.56	0.53	0.55	-	-	1,000
Mar 23, 2021	0.57	0.57	0.55	0.55	-	-1.79%	8,200