Ares Strategic Mining Inc. (CSE:ARS)
Canada
· Delayed Price · Currency is CAD 0.2950
-0.0050 (-1.67%)
Jun 20, 2025, 3:59 PM EDT
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 411,220 |
| 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 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 3,904 |
| May 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 5,222 |
| May 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 26,500 |
| May 1, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | - | 5.26% | 297,100 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 14,850 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 21,255 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 164,094 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 25,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 10,000 |
| Apr 21, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | -5.00% | 6,034 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 37,023 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 10,000 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 8,035 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 74,171 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 103,600 |