Ares Strategic Mining Inc. (ARSMF)
OTCMKTS
· Delayed Price · Currency is USD
0.2101
-0.0238 (-10.18%)
Jun 20, 2025, 3:48 PM EDT
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -10.18% | 208,331 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.05% | 98,342 |
| Jun 17, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 8.55% | 279,247 |
| Jun 16, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.90% | 174,114 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.54% | 138,320 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.71% | 98,391 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 86,606 |
| Jun 10, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.62% | 417,969 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.29% | 197,384 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.21% | 309,116 |
| Jun 5, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -0.53% | 285,730 |
| Jun 4, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.79% | 429,107 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | 14.29% | 1,135,720 |
| Jun 2, 2025 | 0.20 | 0.24 | 0.18 | 0.21 | 0.21 | 19.52% | 2,256,111 |
| May 30, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.53% | 106,669 |
| May 29, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.31% | 65,438 |
| May 28, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 12.23% | 312,148 |
| May 27, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 11.81% | 177,366 |
| May 23, 2025 | 0.25 | 0.25 | 0.15 | 0.16 | 0.16 | -17.40% | 1,062,917 |
| May 22, 2025 | 0.21 | 0.21 | 0.16 | 0.19 | 0.19 | -1.24% | 711,420 |
| May 21, 2025 | 0.20 | 0.26 | 0.19 | 0.19 | 0.19 | -17.39% | 265,247 |
| May 20, 2025 | 0.17 | 0.23 | 0.16 | 0.23 | 0.23 | 38.55% | 701,518 |
| May 19, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.67% | 2,106,847 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.11% | 106,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.18% | 71,817 |
| May 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.57% | 189,817 |
| May 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.17% | 310,450 |
| May 12, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.65% | 8,123 |
| May 9, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.83% | 195,703 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.62% | 33,205 |
| May 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 80,296 |
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.81% | 13,351 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.30% | 87,376 |
| May 2, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.72% | 220,743 |
| May 1, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 9.65% | 602,278 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.05% | 4,059 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.56% | 96,749 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.11% | 111,780 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.15% | 52,972 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.06% | 149,572 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.70% | 59,730 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.46% | 55,167 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.14% | 42,816 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.67% | 94,571 |
| Apr 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.33% | 97,535 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.58% | 60,551 |
| Apr 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.18% | 60,720 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.27% | 48,249 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.21% | 121,758 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.23% | 17,007 |