Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (TSX: ASO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 4.510 4.510 4.510 0 +0.02(+0.45%)
Jun 27, 2018 4.490 4.490 4.490 0 -0.11(-2.39%)
Jun 25, 2018 4.600 4.600 4.600 0 +0.02(+0.44%)
Jun 22, 2018 4.590 4.590 4.580 4.580 200 -0.03(-0.65%)
Jun 21, 2018 4.680 4.680 4.610 4.610 2,265 -0.09(-1.91%)
Jun 20, 2018 4.590 4.700 4.590 4.700 3,030 +0.20(+4.44%)
Jun 19, 2018 4.280 4.500 4.280 4.500 3,390 +0.10(+2.27%)
Jun 18, 2018 4.240 4.400 4.240 4.400 426 +0.04(+0.92%)
Jun 14, 2018 4.360 4.360 4.360 0 +0.12(+2.83%)
Jun 13, 2018 4.290 4.290 4.230 4.240 1,500 -0.11(-2.53%)
Jun 12, 2018 4.350 4.350 4.350 4.350 270 +0.00(+0.00%)
Jun 11, 2018 4.350 4.350 4.350 4.350 104 +0.00(+0.00%)
Jun 08, 2018 4.350 4.360 4.350 4.350 320 -0.04(-0.91%)
Jun 07, 2018 4.330 4.400 4.330 4.390 1,800 +0.09(+2.09%)
Jun 06, 2018 4.290 4.300 4.290 4.300 763 +0.03(+0.70%)
Jun 05, 2018 4.260 4.440 4.260 4.270 4,000 +0.04(+0.95%)
Jun 04, 2018 4.200 4.240 4.200 4.230 1,861 -0.04(-0.94%)
Jun 01, 2018 4.220 4.280 4.220 4.270 703 -0.01(-0.23%)
May 31, 2018 4.270 4.280 4.270 4.280 400 +0.03(+0.71%)
May 30, 2018 4.100 4.380 4.100 4.250 4,600 +0.28(+7.05%)
May 29, 2018 4.410 5.000 3.800 3.970 28,278 -0.43(-9.77%)
May 28, 2018 4.400 4.400 4.400 4.400 300 -0.03(-0.68%)
May 25, 2018 4.430 4.430 4.430 4.430 250 +0.07(+1.61%)
May 24, 2018 4.110 4.360 4.110 4.360 3,490 +0.30(+7.39%)
May 23, 2018 4.130 4.130 3.900 4.060 3,865 -0.15(-3.56%)
May 22, 2018 4.510 4.510 4.100 4.210 2,770 -0.37(-8.08%)
May 18, 2018 4.580 4.580 4.580 0 -0.03(-0.65%)
May 16, 2018 4.610 4.610 4.610 0 -0.16(-3.35%)
May 14, 2018 4.770 4.770 4.770 0 -0.14(-2.85%)
May 11, 2018 4.980 4.980 4.910 4.910 700 -0.09(-1.80%)
May 10, 2018 4.800 5.000 4.700 5.000 2,473 +0.31(+6.61%)
May 09, 2018 4.720 4.720 4.690 4.690 440 -0.02(-0.42%)
May 08, 2018 4.700 4.710 4.700 4.710 914 +0.02(+0.43%)
May 07, 2018 4.700 4.700 4.690 4.690 300 -0.03(-0.64%)
May 04, 2018 4.750 4.750 4.720 4.720 500 -0.06(-1.26%)
May 03, 2018 4.710 4.780 4.710 4.780 1,260 +0.11(+2.36%)
May 02, 2018 4.670 4.670 4.670 4.670 1,700 -0.03(-0.64%)
May 01, 2018 4.730 4.730 4.700 4.700 3,030 -0.03(-0.63%)
Apr 30, 2018 4.720 4.730 4.720 4.730 800 -0.26(-5.21%)
Apr 27, 2018 4.870 4.990 4.870 4.990 710 +0.06(+1.22%)
Apr 26, 2018 5.050 5.050 4.930 4.930 600 -0.16(-3.14%)
Apr 25, 2018 5.000 5.110 5.000 5.090 5,348 +0.07(+1.39%)
Apr 24, 2018 5.000 5.090 5.000 5.020 2,332 +0.10(+2.03%)
Apr 19, 2018 4.920 4.920 4.920 2 -0.19(-3.72%)
Apr 18, 2018 4.990 5.250 4.990 5.110 6,896 +0.10(+2.00%)
Apr 17, 2018 5.000 5.320 5.000 5.010 7,060 +0.05(+1.01%)
Apr 16, 2018 4.850 4.980 4.850 4.960 16,290 +0.36(+7.83%)
Apr 13, 2018 4.640 4.680 4.600 4.600 4,600 +0.02(+0.44%)
Apr 12, 2018 4.540 4.600 4.490 4.580 22,226 +0.36(+8.53%)
Apr 11, 2018 3.940 4.250 3.940 4.220 6,327 +0.12(+2.93%)
Apr 10, 2018 4.190 4.190 4.100 4.100 1,500 -0.09(-2.15%)
Apr 09, 2018 4.050 4.240 4.050 4.190 3,293 +0.24(+6.08%)
Apr 06, 2018 3.840 3.960 3.840 3.950 4,700 +0.14(+3.67%)
Apr 05, 2018 3.800 3.840 3.800 3.810 2,970 +0.01(+0.26%)
Apr 04, 2018 3.800 3.800 3.800 3.800 200 -0.03(-0.78%)
Apr 03, 2018 3.860 3.860 3.810 3.830 9,200 -0.07(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.