Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	87,969
Feb 26, 2026	0.53	0.54	0.50	0.51	0.51	-3.77%	264,591
Feb 25, 2026	0.53	0.55	0.52	0.53	0.53	-3.64%	186,027
Feb 24, 2026	0.54	0.55	0.53	0.55	0.55	5.77%	110,139
Feb 23, 2026	0.53	0.53	0.49	0.52	0.52	1.96%	255,959
Feb 20, 2026	0.52	0.52	0.50	0.51	0.51	2.00%	87,855
Feb 19, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	169,350
Feb 18, 2026	0.48	0.55	0.47	0.53	0.53	9.28%	414,891
Feb 17, 2026	0.46	0.49	0.42	0.49	0.49	8.99%	302,024
Feb 13, 2026	0.46	0.47	0.45	0.45	0.45	-2.20%	133,281
Feb 12, 2026	0.50	0.51	0.46	0.46	0.46	-9.00%	284,832
Feb 11, 2026	0.51	0.51	0.49	0.50	0.50	1.01%	175,753
Feb 10, 2026	0.49	0.50	0.49	0.50	0.50	-	185,038
Feb 9, 2026	0.54	0.54	0.48	0.50	0.50	-1.00%	393,624
Feb 6, 2026	0.45	0.50	0.43	0.50	0.50	19.05%	603,776
Feb 5, 2026	0.47	0.47	0.42	0.42	0.42	-7.69%	440,074
Feb 4, 2026	0.50	0.50	0.45	0.46	0.46	-6.19%	683,589
Feb 3, 2026	0.50	0.52	0.48	0.49	0.49	-3.00%	349,474
Feb 2, 2026	0.55	0.57	0.50	0.50	0.50	-9.09%	672,814
Jan 30, 2026	0.60	0.60	0.54	0.55	0.55	-6.78%	757,939
Jan 29, 2026	0.63	0.63	0.57	0.59	0.59	-6.35%	432,742
Jan 28, 2026	0.60	0.63	0.59	0.63	0.63	6.78%	715,971
Jan 27, 2026	0.66	0.66	0.55	0.59	0.59	-7.81%	1,849,549
Jan 26, 2026	0.64	0.67	0.63	0.64	0.64	3.23%	482,569
Jan 23, 2026	0.70	0.72	0.62	0.62	0.62	-12.68%	1,629,850
Jan 22, 2026	0.73	0.76	0.70	0.71	0.71	-2.74%	1,358,018
Jan 21, 2026	0.71	0.81	0.71	0.73	0.73	-1.35%	2,463,919
Jan 20, 2026	0.69	0.74	0.59	0.74	0.74	13.85%	2,646,387
Jan 19, 2026	0.67	0.69	0.61	0.65	0.65	-5.80%	881,273
Jan 16, 2026	0.69	0.72	0.60	0.69	0.69	-4.17%	1,526,315
Jan 15, 2026	0.61	0.72	0.58	0.72	0.72	14.29%	1,969,466
Jan 14, 2026	0.46	0.63	0.46	0.63	0.63	36.96%	2,750,417
Jan 13, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	493,060
Jan 12, 2026	0.46	0.48	0.45	0.48	0.48	4.40%	234,371
Jan 9, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	113,298
Jan 8, 2026	0.48	0.48	0.45	0.47	0.47	-1.06%	207,750
Jan 7, 2026	0.47	0.48	0.46	0.47	0.47	-	180,890
Jan 6, 2026	0.47	0.48	0.46	0.47	0.47	-	146,290
Jan 5, 2026	0.45	0.48	0.43	0.47	0.47	4.44%	196,675
Jan 2, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	260,437
Dec 31, 2025	0.47	0.48	0.44	0.44	0.44	-3.30%	150,981
Dec 30, 2025	0.47	0.47	0.44	0.46	0.46	-3.19%	225,030
Dec 29, 2025	0.46	0.48	0.46	0.47	0.47	4.44%	317,949
Dec 24, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	86,904
Dec 23, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	54,378
Dec 22, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	200,219
Dec 19, 2025	0.46	0.46	0.42	0.45	0.45	1.14%	262,713
Dec 18, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	302,316
Dec 17, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	179,861
Dec 16, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	116,351