Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	51,747
Apr 30, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	127,736
Apr 29, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	48,860
Apr 28, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	73,006
Apr 27, 2026	0.41	0.41	0.40	0.40	0.40	-	7,750
Apr 24, 2026	0.42	0.43	0.40	0.40	0.40	-5.88%	58,700
Apr 23, 2026	0.40	0.43	0.40	0.43	0.43	10.39%	70,192
Apr 22, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	48,500
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	-	96,510
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	45,751
Apr 17, 2026	0.40	0.41	0.39	0.40	0.40	-	74,221
Apr 16, 2026	0.41	0.41	0.39	0.40	0.40	1.27%	43,904
Apr 15, 2026	0.40	0.40	0.36	0.40	0.40	-1.25%	102,356
Apr 14, 2026	0.44	0.44	0.40	0.40	0.40	-2.44%	29,994
Apr 13, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	151,772
Apr 10, 2026	0.44	0.44	0.42	0.44	0.44	6.02%	16,250
Apr 9, 2026	0.42	0.42	0.42	0.42	0.42	-	11,950
Apr 8, 2026	0.43	0.44	0.41	0.42	0.42	-1.19%	163,136
Apr 7, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	101,394
Apr 6, 2026	0.44	0.45	0.43	0.43	0.43	1.18%	33,972
Apr 2, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	55,142
Apr 1, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	70,188
Mar 31, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	113,694
Mar 30, 2026	0.45	0.46	0.44	0.44	0.44	-3.33%	108,564
Mar 27, 2026	0.47	0.47	0.44	0.45	0.45	-1.10%	64,247
Mar 26, 2026	0.46	0.48	0.46	0.46	0.46	-	71,412
Mar 25, 2026	0.45	0.46	0.43	0.46	0.46	4.60%	27,651
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	61,498
Mar 23, 2026	0.47	0.47	0.44	0.44	0.44	1.15%	43,627
Mar 20, 2026	0.44	0.47	0.43	0.44	0.44	-4.40%	58,168
Mar 19, 2026	0.45	0.46	0.43	0.46	0.46	-2.15%	259,285
Mar 18, 2026	0.47	0.48	0.44	0.47	0.47	-3.12%	223,637
Mar 17, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	77,801
Mar 16, 2026	0.50	0.50	0.48	0.49	0.49	-	77,015
Mar 13, 2026	0.50	0.50	0.49	0.49	0.49	-	60,917
Mar 12, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	112,291
Mar 11, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	76,431
Mar 10, 2026	0.48	0.50	0.48	0.50	0.50	5.26%	76,973
Mar 9, 2026	0.49	0.49	0.47	0.48	0.48	-3.06%	68,086
Mar 6, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	41,918
Mar 5, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	252,260
Mar 4, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	162,380
Mar 3, 2026	0.49	0.50	0.48	0.50	0.50	-	77,519
Mar 2, 2026	0.49	0.50	0.49	0.50	0.50	-	71,200
Feb 27, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	87,969
Feb 26, 2026	0.53	0.54	0.50	0.51	0.51	-3.77%	264,591
Feb 25, 2026	0.53	0.55	0.52	0.53	0.53	-3.64%	186,027
Feb 24, 2026	0.54	0.55	0.53	0.55	0.55	5.77%	110,139
Feb 23, 2026	0.53	0.53	0.49	0.52	0.52	1.96%	255,959
Feb 20, 2026	0.52	0.52	0.50	0.51	0.51	2.00%	87,855