Skip to main content
Ares Strategic Mining Inc. (ARSMF)
OTCMKTS · Delayed Price · Currency is USD
0.1945
+0.0212 (12.23%)
May 28, 2025, 3:54 PM EDT

Ares Strategic Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.170.190.160.190.1912.23%312,148
May 27, 20250.150.170.150.170.1711.81%177,366
May 23, 20250.250.250.150.160.16-17.40%1,062,917
May 22, 20250.210.210.160.190.19-1.24%711,420
May 21, 20250.200.260.190.190.19-17.39%265,247
May 20, 20250.170.230.160.230.2338.55%701,518
May 19, 20250.160.170.150.170.1710.67%2,106,847
May 16, 20250.150.150.150.150.152.11%106,000
May 15, 20250.150.150.140.150.154.18%71,817
May 14, 20250.140.150.140.140.14-1.57%189,817
May 13, 20250.140.150.140.140.14-0.17%310,450
May 12, 20250.130.150.130.140.142.65%8,123
May 9, 20250.140.150.130.140.145.83%195,703
May 8, 20250.130.130.130.130.131.62%33,205
May 7, 20250.130.130.130.130.13-0.08%80,296
May 6, 20250.140.140.130.130.13-1.81%13,351
May 5, 20250.140.140.130.130.13-5.30%87,376
May 2, 20250.150.150.130.140.14-6.72%220,743
May 1, 20250.130.150.120.150.159.65%602,278
Apr 30, 20250.140.140.140.140.143.05%4,059
Apr 29, 20250.140.140.130.130.13-0.56%96,749
Apr 28, 20250.130.140.130.130.13-1.11%111,780
Apr 25, 20250.140.140.130.140.14-2.15%52,972
Apr 24, 20250.150.150.130.140.14-4.06%149,572
Apr 23, 20250.150.150.140.140.141.70%59,730
Apr 22, 20250.150.150.140.140.14-4.46%55,167
Apr 21, 20250.150.150.140.150.153.14%42,816
Apr 17, 20250.140.150.140.140.141.67%94,571
Apr 16, 20250.140.150.140.140.14-2.33%97,535
Apr 15, 20250.140.150.140.140.141.58%60,551
Apr 14, 20250.140.150.140.140.140.18%60,720
Apr 11, 20250.140.150.140.140.14-2.27%48,249
Apr 10, 20250.140.150.140.150.156.21%121,758
Apr 9, 20250.140.140.140.140.145.23%17,007
Apr 8, 20250.150.160.130.130.13-6.47%35,999
Apr 7, 20250.130.140.130.140.142.21%77,843
Apr 4, 20250.140.150.140.140.14-1.76%204,467
Apr 3, 20250.150.150.140.140.14-3.87%154,241
Apr 2, 20250.150.150.140.140.14-0.35%116,740
Apr 1, 20250.140.140.140.140.147.51%50,160
Mar 31, 20250.140.150.130.130.13-8.57%52,866
Mar 28, 20250.140.150.130.150.155.00%61,699
Mar 27, 20250.140.140.120.140.14-0.28%171,372
Mar 26, 20250.150.150.130.140.143.54%145,536
Mar 25, 20250.130.140.130.140.141.77%57,111
Mar 24, 20250.150.150.130.130.133.65%162,964
Mar 21, 20250.120.130.120.130.13-2.65%104,055
Mar 20, 20250.130.130.120.130.136.84%115,855
Mar 19, 20250.130.130.110.120.12-4.92%421,410
Mar 18, 20250.130.130.130.130.131.17%73,184