Ares Strategic Mining Inc. (CSE:ARS)
Canada · Delayed Price · Currency is CAD 0.9700
+0.0600 (6.59%)
Oct 10, 2025, 1:23 PM EDT
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.89 | 1.03 | 0.88 | 0.96 | 0.96 | 10.34% | 3,842,333 |
| 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 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 2,800 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 135,540 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 57,597 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 21,000 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,000 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 408,696 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 35,500 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -7.02% | 177,600 |
| Aug 8, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 11.76% | 496,982 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 7,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,655 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 83,183 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 60,153 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |