Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.55	0.59	0.55	0.58	-	5.45%	139,762
Dec 4, 2025	0.53	0.56	0.53	0.55	0.55	-	169,598
Dec 3, 2025	0.56	0.56	0.52	0.55	0.55	-3.51%	158,621
Dec 2, 2025	0.59	0.60	0.57	0.57	0.57	-	789,632
Dec 1, 2025	0.52	0.61	0.52	0.57	0.57	16.33%	967,144
Nov 28, 2025	0.46	0.50	0.45	0.49	0.49	10.11%	555,417
Nov 27, 2025	0.45	0.45	0.43	0.45	0.45	1.14%	119,795
Nov 26, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	266,791
Nov 25, 2025	0.45	0.45	0.43	0.44	0.44	4.82%	331,692
Nov 24, 2025	0.45	0.45	0.41	0.42	0.42	-2.35%	476,727
Nov 21, 2025	0.41	0.46	0.41	0.43	0.43	4.94%	791,679
Nov 20, 2025	0.40	0.42	0.40	0.41	0.41	-2.41%	45,565
Nov 19, 2025	0.39	0.42	0.39	0.42	0.42	-	30,150
Nov 18, 2025	0.41	0.42	0.40	0.42	0.42	-1.19%	257,810
Nov 17, 2025	0.41	0.43	0.41	0.42	0.42	-	68,500
Nov 14, 2025	0.38	0.42	0.38	0.42	0.42	3.70%	132,539
Nov 13, 2025	0.43	0.43	0.40	0.41	0.41	-3.57%	198,562
Nov 12, 2025	0.43	0.43	0.41	0.42	0.42	-	75,730
Nov 11, 2025	0.44	0.44	0.42	0.42	0.42	-	46,300
Nov 10, 2025	0.43	0.44	0.42	0.42	0.42	1.20%	109,190
Nov 7, 2025	0.42	0.43	0.42	0.42	0.42	-2.35%	117,491
Nov 6, 2025	0.43	0.44	0.42	0.43	0.43	1.19%	86,656
Nov 5, 2025	0.42	0.44	0.42	0.42	0.42	-1.18%	142,493
Nov 4, 2025	0.45	0.45	0.42	0.43	0.43	-1.16%	159,386
Nov 3, 2025	0.44	0.48	0.42	0.43	0.43	-	778,230
Oct 31, 2025	0.44	0.45	0.43	0.43	0.43	-	119,308
Oct 30, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	564,005
Oct 29, 2025	0.42	0.44	0.42	0.44	0.44	2.33%	146,312
Oct 28, 2025	0.46	0.46	0.42	0.43	0.43	-4.44%	157,502
Oct 27, 2025	0.49	0.49	0.40	0.45	0.45	-4.26%	641,452
Oct 24, 2025	0.44	0.47	0.42	0.47	0.47	8.05%	1,431,572
Oct 23, 2025	0.44	0.44	0.43	0.44	0.44	10.13%	924,771
Oct 22, 2025	0.42	0.42	0.38	0.40	0.40	-8.14%	568,810
Oct 21, 2025	0.49	0.50	0.41	0.43	0.43	-12.24%	1,387,470
Oct 20, 2025	0.50	0.53	0.48	0.49	0.49	3.16%	790,512
Oct 17, 2025	0.55	0.55	0.44	0.48	0.48	-15.18%	3,040,432
Oct 16, 2025	0.62	0.69	0.55	0.56	0.56	-11.11%	818,087
Oct 15, 2025	0.82	0.82	0.63	0.63	0.63	-25.88%	2,449,575
Oct 14, 2025	0.80	0.88	0.63	0.85	0.85	-2.30%	3,581,456
Oct 10, 2025	0.89	1.03	0.86	0.87	0.87	-4.40%	5,217,386
Oct 9, 2025	0.67	1.00	0.65	0.91	0.91	40.00%	5,320,644
Oct 8, 2025	0.45	0.71	0.45	0.65	0.65	44.44%	3,000,942
Oct 7, 2025	0.32	0.45	0.32	0.45	0.45	42.86%	1,296,510
Oct 6, 2025	0.32	0.33	0.32	0.32	0.32	1.61%	403,443
Oct 3, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	51,200
Oct 2, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	103,350
Oct 1, 2025	0.33	0.33	0.30	0.32	0.32	-	24,035
Sep 30, 2025	0.30	0.33	0.30	0.32	0.32	5.00%	144,671
Sep 29, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	175,346
Sep 26, 2025	0.29	0.32	0.29	0.31	0.31	8.77%	569,878