Ares Strategic Mining Inc. (CSE:ARS)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.440.450.440.450.453.49%81,500
Oct 30, 20250.440.450.430.430.43-2.27%564,005
Oct 29, 20250.420.440.420.440.442.33%146,312
Oct 28, 20250.460.460.420.430.43-4.44%157,502
Oct 27, 20250.490.490.400.450.45-4.26%641,452
Oct 24, 20250.440.470.420.470.478.05%1,432,572
Oct 23, 20250.430.440.430.440.4412.99%924,771
Oct 22, 20250.410.410.380.390.39-9.41%569,810
Oct 21, 20250.480.480.410.430.43-13.27%1,387,470
Oct 20, 20250.490.500.490.490.494.26%791,012
Oct 17, 20250.520.520.450.470.47-16.07%3,041,432
Oct 16, 20250.650.650.550.560.56-11.11%818,087
Oct 15, 20250.760.770.630.630.63-25.00%2,449,575
Oct 14, 20250.820.860.630.840.84-3.45%3,551,456
Oct 10, 20250.911.020.860.870.87-5,217,386
Oct 9, 20250.701.000.680.870.8733.85%5,321,144
Oct 8, 20250.610.700.600.650.6549.43%3,000,942
Oct 7, 20250.430.440.430.440.4440.32%1,296,510
Oct 6, 20250.310.310.310.310.31-403,443
Oct 3, 20250.320.320.300.310.31-3.13%51,200
Oct 2, 20250.320.330.310.320.321.59%103,350
Oct 1, 20250.330.330.300.320.32-24,035
Sep 30, 20250.300.330.300.320.325.00%144,671
Sep 29, 20250.320.320.300.300.30-3.23%175,346
Sep 26, 20250.290.320.290.310.318.77%569,878
Sep 25, 20250.270.290.260.290.297.55%396,701
Sep 24, 20250.260.270.260.270.271.92%56,330
Sep 23, 20250.250.260.250.260.264.00%194,000
Sep 22, 20250.250.260.240.250.25-224,027
Sep 19, 20250.250.250.250.250.25-1.96%18,000
Sep 18, 20250.260.260.250.260.26-3.77%80,385
Sep 17, 20250.260.270.260.270.273.92%182,648
Sep 16, 20250.230.260.230.260.2613.33%29,100
Sep 15, 20250.230.230.230.230.23-2.17%1,588
Sep 12, 20250.240.240.230.230.23-2,000
Sep 11, 20250.220.230.220.230.23-2.13%10,508
Sep 10, 20250.230.240.230.240.246.82%22,500
Sep 9, 20250.240.250.220.220.22-6.38%126,831
Sep 8, 20250.250.250.240.240.24-6.00%88,363
Sep 5, 20250.260.260.250.250.25-1.96%31,750
Sep 4, 20250.260.260.260.260.26-1.92%44,500
Sep 3, 20250.260.260.260.260.26-1.89%500
Sep 2, 20250.260.270.250.270.273.92%105,098
Aug 29, 20250.250.260.250.260.26-3.77%19,500
Aug 28, 20250.270.270.260.270.271.92%19,500
Aug 27, 20250.260.260.260.260.261.96%21,500
Aug 26, 20250.260.260.260.260.26-3.77%1,400
Aug 25, 20250.270.270.270.270.271.92%78,000
Aug 22, 20250.270.270.260.260.26-1.89%66,000
Aug 21, 20250.260.270.250.270.271.92%47,488