Ares Strategic Mining Inc. (ARSMF)
OTCMKTS · Delayed Price · Currency is USD
0.1880
-0.0011 (-0.58%)
At close: Jul 17, 2026
ARSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.58% | 286,177 |
| Jul 16, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.23% | 364,321 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.18 | 0.18 | 0.18 | -1.78% | 65,531 |
| Jul 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.64% | 42,797 |
| Jul 13, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.16% | 105,732 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.43% | 208,676 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.77% | 83,742 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.79% | 78,245 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.01% | 232,704 |
| Jul 6, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 2.05% | 576,001 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.66% | 113,109 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.43% | 195,083 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.39% | 331,307 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 461,992 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.53% | 269,582 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.44% | 404,244 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.38% | 243,037 |
| Jun 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.07% | 462,806 |
| Jun 22, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -5.45% | 224,079 |
| Jun 18, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.24% | 316,600 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.28% | 242,871 |
| Jun 16, 2026 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | 2.73% | 223,663 |
| Jun 15, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 143,152 |
| Jun 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.69% | 150,717 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.51% | 298,664 |
| Jun 10, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 4.72% | 193,007 |
| Jun 9, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -1.32% | 493,360 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | - | 212,772 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.14% | 259,200 |
| Jun 4, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -12.89% | 586,748 |
| Jun 3, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 7.71% | 234,496 |
| Jun 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.74% | 295,676 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.23% | 322,396 |
| May 29, 2026 | 0.22 | 0.22 | 0.17 | 0.20 | 0.20 | -2.20% | 1,819,209 |
| May 28, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.92% | 1,033,813 |
| May 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.89% | 534,443 |
| May 26, 2026 | 0.25 | 0.27 | 0.22 | 0.22 | 0.22 | -15.94% | 939,700 |
| May 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.43% | 335,705 |
| May 21, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | -2.11% | 192,424 |
| May 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.19% | 173,239 |
| May 19, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -2.10% | 521,481 |
| May 18, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.26% | 379,737 |
| May 15, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -0.99% | 286,664 |
| May 14, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -0.32% | 518,268 |
| May 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.07% | 325,548 |
| May 12, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.21% | 448,358 |
| May 11, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 0.19% | 210,427 |
| May 8, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -6.25% | 276,282 |
| May 7, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.19% | 363,994 |
| May 6, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.63% | 582,882 |