Scarica l'app Stockscreener
0.2073
3.46%
-0.00743
Dopo l'orario di chiusura:
.21
0.00273
+1.31%
Storico Dei Prezzi Delle Azioni Di Ares Strategic Mining (ARSMF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06-22 | $0.2184 | $0.203 | $0.0154 | 224,079.0 | -5.45% |
| 2026-06-18 | $0.2192 | $0.203 | $0.0162 | 316,600.0 | +2.24% |
| 2026-06-17 | $0.2127 | $0.2042 | $0.0085 | 242,871.0 | -0.28% |
| 2026-06-16 | $0.2277 | $0.191 | $0.0367 | 224,048.0 | +2.73% |
| 2026-06-15 | $0.2271 | $0.205 | $0.0221 | 168,152.0 | +0.00% |
| 2026-06-12 | $0.214 | $0.2002 | $0.0138 | 162,980.0 | +1.69% |
| 2026-06-11 | $0.223 | $0.2001 | $0.0229 | 299,664.0 | -4.50% |
| 2026-06-10 | $0.2341 | $0.2016 | $0.0325 | 220,007.0 | +4.71% |
| 2026-06-09 | $0.227 | $0.197 | $0.03 | 493,360.0 | -1.32% |
| 2026-06-08 | $0.2499 | $0.1903 | $0.0596 | 237,272.0 | +0.00% |
| 2026-06-05 | $0.2127 | $0.201 | $0.0117 | 269,700.0 | +1.14% |
| 2026-06-04 | $0.2414 | $0.20 | $0.0414 | 591,747.0 | -12.89% |
| 2026-06-03 | $0.235 | $0.21 | $0.025 | 258,996.0 | +7.71% |
| 2026-06-02 | $0.2153 | $0.1989 | $0.0164 | 323,176.0 | +8.74% |
| 2026-06-01 | $0.2039 | $0.19 | $0.0139 | 350,396.0 | +1.23% |
| 2026-05-29 | $0.2199 | $0.17 | $0.0499 | 1,825,709.0 | -2.20% |
| 2026-05-28 | $0.2228 | $0.20 | $0.0228 | 1,044,313.0 | -7.92% |
| 2026-05-27 | $0.2306 | $0.21 | $0.0206 | 534,593.0 | +0.88% |
Ares Strategic Mining Stock (ARSMF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ares Strategic Mining nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ARSMF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ares Strategic Mining fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ares Strategic Mining Storia dei prezzi delle azioni (ARSMF) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06 | $0.2499 | $0.19 | $0.0599 | 4,607,127.0 | +3.78% |
| 2026-05 | $0.3149 | $0.17 | $0.1449 | 9,451,684.0 | -31.39% |
| 2026-04 | $0.3424 | $0.273 | $0.0694 | 6,294,211.0 | -9.03% |
| 2026-03 | $0.3875 | $0.302 | $0.0855 | 6,294,626.0 | -20.66% |
| 2026-02 | $0.428 | $0.308 | $0.12 | 11,739,204.0 | -2.06% |
| 2026-01 | $0.58 | $0.31 | $0.27 | 28,722,137.0 | +27.42% |
Ares Strategic Mining Storia dei prezzi delle azioni (ARSMF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $0.45 | $0.30 | $0.15 | 9,425,547.0 | -8.71% |
| 2025-11 | $0.3547 | $0.2701 | $0.0846 | 12,608,363.0 | +13.21% |
| 2025-10 | $0.7483 | $0.2145 | $0.5338 | 62,512,588.0 | +35.04% |
| 2025-09 | $0.25 | $0.1591 | $0.0909 | 5,051,988.0 | +23.87% |
| 2025-08 | $0.225 | $0.17 | $0.055 | 3,213,059.0 | -0.37% |
| 2025-07 | $0.237 | $0.1653 | $0.0717 | 7,307,155.0 | -16.74% |
| 2025-06 | $0.26 | $0.184 | $0.076 | 6,898,998.0 | +28.51% |
| 2025-05 | $0.2571 | $0.1168 | $0.1403 | 7,430,536.0 | +28.44% |
| 2025-04 | $0.155 | $0.126 | $0.029 | 1,685,056.0 | +1.79% |
| 2025-03 | $0.1504 | $0.098 | $0.0524 | 2,919,478.0 | +19.47% |
| 2025-02 | $0.12 | $0.10 | $0.02 | 3,013,615.0 | +5.24% |
| 2025-01 | $0.151 | $0.10 | $0.051 | 4,713,648.0 | -27.08% |
Ares Strategic Mining Storia dei prezzi delle azioni (ARSMF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.16 | $0.114 | $0.046 | 4,470,049.0 | +21.42% |
| 2024-11 | $0.127 | $0.088 | $0.039 | 2,847,710.0 | +20.97% |
| 2024-10 | $0.14 | $0.094 | $0.046 | 1,685,338.0 | -21.39% |
| 2024-09 | $0.143 | $0.1102 | $0.0328 | 1,806,634.0 | +4.38% |
| 2024-08 | $0.1379 | $0.11 | $0.0279 | 1,404,361.0 | -8.13% |
| 2024-07 | $0.15 | $0.115 | $0.035 | 2,902,735.0 | +9.67% |
| 2024-06 | $0.148 | $0.11 | $0.038 | 1,661,975.0 | -3.23% |
| 2024-05 | $0.1658 | $0.1101 | $0.0557 | 3,834,832.0 | -15.93% |
| 2024-04 | $0.16 | $0.13 | $0.03 | 2,214,115.0 | +0.89% |
| 2024-03 | $0.15 | $0.1179 | $0.0321 | 2,040,602.0 | +10.76% |
| 2024-02 | $0.17 | $0.1211 | $0.0489 | 1,987,259.0 | -5.51% |
| 2024-01 | $0.17 | $0.1215 | $0.0485 | 1,359,495.0 | -9.87% |
0.27%
0.34%
Capitalizzazione:
|
Volume (24 ore):