Ares Strategic Mining Inc. (CSE:ARS)
Canada · Delayed Price · Currency is CAD 0.4300
+0.0050 (1.16%)
Oct 31, 2025, 1:31 PM EDT
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.49% | 81,500 |
| 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% | 1,432,572 |
| Oct 23, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 12.99% | 924,771 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -9.41% | 569,810 |
| Oct 21, 2025 | 0.48 | 0.48 | 0.41 | 0.43 | 0.43 | -13.27% | 1,387,470 |
| Oct 20, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 4.26% | 791,012 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.45 | 0.47 | 0.47 | -16.07% | 3,041,432 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.55 | 0.56 | 0.56 | -11.11% | 818,087 |
| Oct 15, 2025 | 0.76 | 0.77 | 0.63 | 0.63 | 0.63 | -25.00% | 2,449,575 |
| Oct 14, 2025 | 0.82 | 0.86 | 0.63 | 0.84 | 0.84 | -3.45% | 3,551,456 |
| Oct 10, 2025 | 0.91 | 1.02 | 0.86 | 0.87 | 0.87 | - | 5,217,386 |
| Oct 9, 2025 | 0.70 | 1.00 | 0.68 | 0.87 | 0.87 | 33.85% | 5,321,144 |
| Oct 8, 2025 | 0.61 | 0.70 | 0.60 | 0.65 | 0.65 | 49.43% | 3,000,942 |
| Oct 7, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 40.32% | 1,296,510 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 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 |
| Sep 25, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 396,701 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 56,330 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 194,000 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 224,027 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 18,000 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 80,385 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 182,648 |
| Sep 16, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 29,100 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,588 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 10,508 |
| Sep 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 22,500 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 126,831 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 88,363 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 31,750 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 44,500 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 500 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 105,098 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 19,500 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 19,500 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 21,500 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 1,400 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 78,000 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 66,000 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 47,488 |