Ares Strategic Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.32	0.34	0.32	0.32	0.32	-1.88%	381,828
Dec 29, 2025	0.36	0.36	0.33	0.33	0.33	-5.17%	509,465
Dec 26, 2025	0.36	0.36	0.30	0.35	0.35	7.08%	347,258
Dec 24, 2025	0.34	0.34	0.32	0.33	0.33	0.31%	174,758
Dec 23, 2025	0.34	0.34	0.30	0.32	0.32	1.57%	158,772
Dec 22, 2025	0.35	0.35	0.31	0.32	0.32	-0.31%	392,412
Dec 19, 2025	0.34	0.34	0.30	0.32	0.32	-1.75%	735,670
Dec 18, 2025	0.33	0.34	0.32	0.33	0.33	-1.30%	416,701
Dec 17, 2025	0.35	0.35	0.32	0.33	0.33	2.39%	195,255
Dec 16, 2025	0.32	0.33	0.32	0.32	0.32	1.19%	347,855
Dec 15, 2025	0.34	0.34	0.31	0.32	0.32	-3.86%	219,944
Dec 12, 2025	0.40	0.40	0.32	0.33	0.33	-7.87%	952,199
Dec 11, 2025	0.38	0.38	0.34	0.36	0.36	-	405,174
Dec 10, 2025	0.41	0.41	0.35	0.36	0.36	-2.81%	182,426
Dec 9, 2025	0.42	0.42	0.35	0.37	0.37	-	198,824
Dec 8, 2025	0.42	0.42	0.37	0.37	0.37	-8.64%	787,264
Dec 5, 2025	0.40	0.44	0.39	0.41	0.41	3.05%	595,032
Dec 4, 2025	0.39	0.41	0.38	0.39	0.39	-0.43%	221,147
Dec 3, 2025	0.42	0.43	0.37	0.39	0.39	-2.54%	295,945
Dec 2, 2025	0.45	0.45	0.40	0.41	0.41	1.25%	533,776
Dec 1, 2025	0.40	0.44	0.36	0.40	0.40	12.77%	1,354,692
Nov 28, 2025	0.34	0.35	0.32	0.35	0.35	10.84%	438,018
Nov 26, 2025	0.31	0.32	0.31	0.32	0.32	3.56%	576,570
Nov 25, 2025	0.30	0.34	0.30	0.31	0.31	3.00%	398,877
Nov 24, 2025	0.32	0.32	0.29	0.30	0.30	-3.23%	1,583,602
Nov 21, 2025	0.29	0.32	0.28	0.31	0.31	6.90%	670,002
Nov 20, 2025	0.30	0.30	0.28	0.29	0.29	-0.92%	399,391
Nov 19, 2025	0.27	0.30	0.27	0.29	0.29	0.07%	648,180
Nov 18, 2025	0.30	0.30	0.29	0.29	0.29	-3.85%	1,023,307
Nov 17, 2025	0.30	0.31	0.29	0.30	0.30	2.18%	1,181,051
Nov 14, 2025	0.29	0.30	0.28	0.30	0.30	1.09%	582,477