Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.37	0.37	0.36	0.36	0.36	0.69%	45,009
Aug 27, 2026	0.37	0.38	0.35	0.36	0.36	-5.26%	274,527
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-	21,630
Aug 25, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	228,067
Aug 24, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	132,653
Aug 21, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	17,773
Aug 20, 2026	0.40	0.41	0.38	0.39	0.39	-1.28%	109,510
Aug 19, 2026	0.40	0.40	0.38	0.39	0.39	5.41%	60,505
Aug 18, 2026	0.39	0.39	0.37	0.37	0.37	2.78%	130,546
Aug 17, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	301,700
Aug 14, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	285,115
Aug 13, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	156,524
Aug 12, 2026	0.40	0.41	0.37	0.40	0.40	-	472,965
Aug 11, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	113,456
Aug 10, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	276,446
Aug 7, 2026	0.38	0.39	0.38	0.39	0.39	8.33%	113,343
Aug 6, 2026	0.40	0.40	0.36	0.36	0.36	-5.26%	48,225
Aug 5, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	225,378
Aug 4, 2026	0.30	0.37	0.29	0.37	0.37	12.12%	161,076
Jul 31, 2026	0.29	0.33	0.28	0.33	0.33	10.00%	358,646
Jul 30, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	166,141
Jul 29, 2026	0.35	0.35	0.29	0.31	0.31	-7.46%	342,610
Jul 28, 2026	0.37	0.37	0.34	0.34	0.34	-2.90%	417,492
Jul 27, 2026	0.37	0.37	0.34	0.35	0.35	1.47%	49,963
Jul 24, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	210,851
Jul 23, 2026	0.38	0.38	0.33	0.35	0.35	-5.41%	313,048
Jul 22, 2026	0.33	0.39	0.32	0.37	0.37	15.62%	781,532
Jul 21, 2026	0.27	0.34	0.27	0.32	0.32	23.08%	616,387
Jul 20, 2026	0.26	0.27	0.25	0.26	0.26	-1.89%	91,984
Jul 17, 2026	0.26	0.27	0.25	0.27	0.27	-	68,531
Jul 16, 2026	0.26	0.28	0.26	0.27	0.27	1.92%	133,340
Jul 15, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	30,354
Jul 14, 2026	0.27	0.27	0.27	0.27	0.27	-	8,000
Jul 13, 2026	0.27	0.27	0.27	0.27	0.27	-	41,737
Jul 10, 2026	0.27	0.28	0.27	0.27	0.27	-5.36%	86,496
Jul 9, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	51,725
Jul 8, 2026	0.27	0.27	0.26	0.27	0.27	-	59,364
Jul 7, 2026	0.27	0.28	0.27	0.27	0.27	-5.26%	77,000
Jul 6, 2026	0.29	0.30	0.27	0.29	0.29	-3.39%	105,528
Jul 3, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	6,809
Jul 2, 2026	0.26	0.28	0.26	0.28	0.28	1.82%	76,281
Jun 30, 2026	0.27	0.28	0.26	0.28	0.28	-	69,030
Jun 29, 2026	0.24	0.28	0.24	0.28	0.28	1.85%	160,072
Jun 26, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	77,000
Jun 25, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	261,720
Jun 24, 2026	0.31	0.31	0.28	0.28	0.28	-8.33%	346,879
Jun 23, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	242,521
Jun 22, 2026	0.29	0.30	0.29	0.29	0.29	-	227,445
Jun 19, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	54,378
Jun 18, 2026	0.30	0.31	0.28	0.28	0.28	-5.08%	168,614