Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.48	0.48	0.43	0.44	0.44	-1.12%	131,047
Dec 12, 2025	0.51	0.51	0.44	0.45	0.45	-12.75%	512,677
Dec 11, 2025	0.48	0.51	0.48	0.51	0.51	5.15%	341,752
Dec 10, 2025	0.53	0.53	0.48	0.49	0.49	-4.90%	69,114
Dec 9, 2025	0.55	0.55	0.51	0.51	0.51	-	112,239
Dec 8, 2025	0.57	0.57	0.51	0.51	0.51	-8.93%	261,529
Dec 5, 2025	0.55	0.60	0.55	0.56	0.56	1.82%	410,441
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