Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	498,579
May 29, 2026	0.27	0.30	0.25	0.27	0.27	-3.57%	698,694
May 28, 2026	0.27	0.31	0.27	0.28	0.28	-6.67%	804,556
May 27, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	329,312
May 26, 2026	0.35	0.36	0.30	0.31	0.31	-8.82%	506,475
May 25, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	194,753
May 22, 2026	0.36	0.36	0.35	0.35	0.35	-	21,900
May 21, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	40,030
May 20, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	29,400
May 19, 2026	0.40	0.40	0.35	0.35	0.35	-11.39%	745,347
May 15, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	123,672
May 14, 2026	0.39	0.40	0.37	0.39	0.39	-2.50%	197,302
May 13, 2026	0.40	0.41	0.38	0.40	0.40	1.27%	86,457
May 12, 2026	0.37	0.40	0.37	0.40	0.40	8.22%	277,474
May 11, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	138,038
May 8, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	103,955
May 7, 2026	0.39	0.40	0.38	0.39	0.39	-	90,149
May 6, 2026	0.38	0.40	0.37	0.39	0.39	1.30%	61,910
May 5, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	64,128
May 4, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	83,273
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