Ares Strategic Mining Inc. (ARSMF)
OTCMKTS
· Delayed Price · Currency is USD
0.1325
-0.0075 (-5.36%)
Apr 25, 2025, 3:37 PM EDT
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -6.47% | 35,999 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.21% | 77,843 |
| Apr 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.76% | 204,467 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.87% | 154,241 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 116,740 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.51% | 50,160 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -8.57% | 52,866 |
| Mar 28, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 5.00% | 61,699 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -0.28% | 171,372 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.54% | 145,536 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.77% | 57,111 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 3.65% | 162,964 |
| Mar 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.65% | 104,055 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.84% | 115,855 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.92% | 421,410 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.17% | 73,184 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.80% | 163,157 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.13% | 211,493 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.20% | 54,343 |
| Mar 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.76% | 127,181 |
| Mar 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.70% | 107,600 |
| Mar 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.74% | 268,444 |
| Mar 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 273,635 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.10% | 64,380 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.35% | 69,728 |
| Mar 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.61% | 97,890 |
| Mar 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -5.16% | 89,940 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 12.39% | 282,483 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.23% | 60,112 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -10.67% | 560,016 |
| Feb 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 40,469 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.59% | 86,099 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.61% | 90,636 |
| Feb 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.96% | 133,056 |
| Feb 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 50,398 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.89% | 86,341 |
| Feb 14, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 6.82% | 179,376 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 3.38% | 102,288 |