Ares Strategic Mining Inc. (CSE:ARS)
Canada · Delayed Price · Currency is CAD 0.2400
+0.0050 (2.13%)
Jul 18, 2025, 3:37 PM EDT
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2.13% | 26,590 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | - | -2.08% | 380,894 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 85,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | - | -16.67% | 635,429 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 38,384 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | 1.67% | 110,465 |
| Jul 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -1.64% | 55,579 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | - | 25,468 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 114,965 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | - | 3.39% | 29,123 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.84% | 9,883 |
| Jul 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 21,896 |
| Jun 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 3.33% | 16,050 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 6,700 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 120,000 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 33,500 |
| Jun 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -6.25% | 2,430 |
| Jun 23, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 8.47% | 20,003 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 171,860 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.76% | 5,351 |
| Jun 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 36,050 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | 6.78% | 148,800 |
| Jun 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 5.36% | 60,400 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 3.70% | 20,500 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -5.26% | 125,000 |
| Jun 11, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | 3.64% | 27,583 |
| Jun 10, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -14.06% | 225,200 |
| Jun 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | - | 18,100 |
| Jun 6, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | -4.48% | 142,716 |
| Jun 5, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 1.52% | 259,210 |
| Jun 4, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | -2.94% | 254,890 |
| Jun 3, 2025 | 0.29 | 0.35 | 0.29 | 0.34 | - | 17.24% | 802,630 |
| Jun 2, 2025 | 0.26 | 0.34 | 0.26 | 0.29 | - | 20.83% | 542,174 |
| May 30, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | - | -2.04% | 16,501 |
| May 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -9.26% | 30,000 |
| May 28, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | - | 17.39% | 156,910 |
| May 27, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 17.95% | 16,405 |
| May 26, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -13.33% | 77,001 |
| May 23, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | -11.76% | 95,700 |
| May 22, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | - | -5.56% | 16,082 |
| May 21, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | - | -18.18% | 113,506 |
| May 20, 2025 | 0.24 | 0.33 | 0.23 | 0.33 | - | 57.14% | 729,357 |
| May 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 44,500 |
| May 15, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 7.69% | 76,212 |
| May 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -4.88% | 129,000 |
| May 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 13,000 |
| May 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 11,252 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 14,357 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.71% | 8,500 |