Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.27	0.34	0.27	0.32	-	23.08%	629,002
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
Jun 17, 2026	0.28	0.30	0.28	0.30	0.30	1.72%	98,930
Jun 16, 2026	0.29	0.30	0.29	0.29	0.29	-	12,229
Jun 15, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	62,784
Jun 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	80,582
Jun 11, 2026	0.28	0.30	0.28	0.29	0.29	-	92,025
Jun 10, 2026	0.30	0.31	0.29	0.29	0.29	1.75%	324,577
Jun 9, 2026	0.29	0.30	0.27	0.29	0.29	1.79%	223,329
Jun 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	133,652
Jun 5, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	668,733
Jun 4, 2026	0.32	0.33	0.27	0.28	0.28	-11.11%	111,735
Jun 3, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	260,836
Jun 2, 2026	0.28	0.31	0.27	0.31	0.31	10.71%	307,435
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