Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.33	0.36	0.33	0.36	0.36	-0.50%	285,070
Mar 12, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	350,939
Mar 11, 2026	0.36	0.37	0.36	0.37	0.37	-1.22%	150,353
Mar 10, 2026	0.36	0.37	0.33	0.37	0.37	4.50%	203,697
Mar 9, 2026	0.37	0.37	0.35	0.35	0.35	-2.56%	336,451
Mar 6, 2026	0.38	0.38	0.36	0.36	0.36	-4.25%	398,423
Mar 5, 2026	0.37	0.38	0.35	0.38	0.38	4.44%	351,581
Mar 4, 2026	0.37	0.39	0.36	0.36	0.36	-1.92%	423,108
Mar 3, 2026	0.38	0.39	0.35	0.37	0.37	1.96%	332,901
Mar 2, 2026	0.39	0.39	0.36	0.36	0.36	-0.58%	248,214
Feb 27, 2026	0.37	0.38	0.36	0.37	0.37	-0.82%	247,047
Feb 26, 2026	0.38	0.39	0.36	0.37	0.37	-4.07%	464,965
Feb 25, 2026	0.41	0.43	0.38	0.38	0.38	-2.89%	376,225
Feb 24, 2026	0.39	0.40	0.37	0.40	0.40	6.44%	388,057
Feb 23, 2026	0.39	0.39	0.36	0.37	0.37	-0.62%	375,396
Feb 20, 2026	0.38	0.39	0.36	0.37	0.37	0.78%	460,945
Feb 19, 2026	0.40	0.40	0.36	0.37	0.37	-4.49%	527,535
Feb 18, 2026	0.36	0.40	0.34	0.39	0.39	8.47%	681,145
Feb 17, 2026	0.33	0.36	0.32	0.36	0.36	6.21%	428,225
Feb 13, 2026	0.35	0.35	0.33	0.34	0.34	-0.97%	411,198
Feb 12, 2026	0.38	0.38	0.33	0.34	0.34	-7.36%	550,218
Feb 11, 2026	0.38	0.38	0.36	0.37	0.37	0.69%	375,166
Feb 10, 2026	0.36	0.38	0.34	0.36	0.36	2.33%	222,410
Feb 9, 2026	0.37	0.38	0.35	0.36	0.36	-2.09%	697,256
Feb 6, 2026	0.34	0.37	0.31	0.36	0.36	14.04%	634,994
Feb 5, 2026	0.35	0.35	0.31	0.32	0.32	-4.78%	1,347,497
Feb 4, 2026	0.36	0.37	0.33	0.34	0.34	-6.08%	1,623,542
Feb 3, 2026	0.39	0.39	0.35	0.36	0.36	-2.22%	1,400,447
Feb 2, 2026	0.43	0.43	0.36	0.36	0.36	-9.55%	1,523,989
Jan 30, 2026	0.45	0.45	0.39	0.40	0.40	-9.51%	1,076,766
Jan 29, 2026	0.46	0.48	0.42	0.45	0.45	-3.11%	1,043,228
Jan 28, 2026	0.43	0.46	0.42	0.46	0.46	6.36%	1,349,239
Jan 27, 2026	0.46	0.50	0.41	0.43	0.43	-7.96%	1,711,437
Jan 26, 2026	0.47	0.50	0.46	0.47	0.47	4.42%	1,728,685
Jan 23, 2026	0.54	0.54	0.45	0.45	0.45	-13.79%	2,144,261
Jan 22, 2026	0.53	0.56	0.51	0.52	0.52	-1.23%	2,622,398
Jan 21, 2026	0.53	0.58	0.51	0.53	0.53	-0.15%	3,296,446
Jan 20, 2026	0.46	0.53	0.43	0.53	0.53	7.84%	2,282,280
Jan 16, 2026	0.53	0.53	0.44	0.49	0.49	-5.07%	2,142,324
Jan 15, 2026	0.46	0.52	0.42	0.52	0.52	13.80%	2,592,471
Jan 14, 2026	0.34	0.46	0.32	0.45	0.45	36.43%	3,445,330
Jan 13, 2026	0.34	0.36	0.33	0.33	0.33	-1.65%	384,898
Jan 12, 2026	0.35	0.35	0.31	0.34	0.34	3.04%	493,614
Jan 9, 2026	0.33	0.35	0.32	0.33	0.33	-0.76%	170,446
Jan 8, 2026	0.35	0.35	0.32	0.33	0.33	-3.55%	624,015
Jan 7, 2026	0.37	0.37	0.33	0.34	0.34	0.97%	443,060
Jan 6, 2026	0.33	0.35	0.33	0.34	0.34	2.16%	264,535
Jan 5, 2026	0.35	0.35	0.32	0.33	0.33	1.96%	459,235
Jan 2, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	260,045
Dec 31, 2025	0.36	0.36	0.31	0.32	0.32	-2.25%	402,568