Ares Strategic Mining Inc. (CSE:ARS)
Canada
· Delayed Price · Currency is CAD 0.2000
+0.0050 (2.56%)
Mar 31, 2025, 3:38 PM EST
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 2.56% | 120,000 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 4,000 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 2.56% | 172,825 |
| Mar 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 25,195 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15.15% | 93,001 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.33% | 4,501 |
| Mar 20, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | - | 5.88% | 71,550 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 78,074 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 22,510 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 122,303 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 101,590 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 99,277 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.94% | 71,900 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 4.62% | 206,025 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 4.84% | 73,223 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 127,000 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 31,000 |
| Mar 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 29,000 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 51,528 |
| Feb 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 29,999 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 10,000 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -6.25% | 183,275 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 16,300 |
| Feb 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 195,500 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 60,167 |
| Feb 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 53,000 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 157,250 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 109,500 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 27,689 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 66,500 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 42,000 |
| Feb 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 89,300 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -9.38% | 168,902 |
| Feb 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 11,000 |
| Feb 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 88,050 |
| Feb 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 107,999 |
| Feb 3, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | - | 278,322 |
| Jan 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 73,000 |
| Jan 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 33,000 |
| Jan 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 316,854 |
| Jan 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -3.23% | 87,000 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 240,467 |
| Jan 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 116,900 |
| Jan 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | - | 109,301 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 115,700 |
| Jan 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | 3.03% | 69,918 |
| Jan 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.71% | 20,545 |