Skip to main content
logo
Ares Strategic Mining Inc. (ARSMF)
OTCMKTS · Delayed Price · Currency is USD
0.28995
+0.00345 (1.20%)
At close: Aug 11, 2026

ARSMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.290.320.280.290.291.20%165,300
Aug 10, 20260.290.300.280.290.292.58%279,000
Aug 7, 20260.280.280.260.280.286.68%461,587
Aug 6, 20260.270.280.260.260.26-5.14%175,861
Aug 5, 20260.280.280.260.280.285.71%174,357
Aug 4, 20260.210.260.210.260.265.49%150,546
Aug 3, 20260.220.250.220.250.2517.04%315,271
Jul 31, 20260.220.220.190.210.21-0.32%397,320
Jul 30, 20260.200.230.200.210.21-5.45%148,045
Jul 29, 20260.250.250.210.220.22-7.65%283,241
Jul 28, 20260.240.250.240.240.24-0.57%173,003
Jul 27, 20260.250.250.230.240.242.95%58,187
Jul 24, 20260.290.290.230.240.24-5.04%286,323
Jul 23, 20260.280.280.240.250.25-4.94%359,909
Jul 22, 20260.240.280.220.260.2610.27%775,246
Jul 21, 20260.200.250.180.240.2430.55%761,356
Jul 20, 20260.180.190.170.180.18-2.83%242,145
Jul 17, 20260.190.200.180.190.19-0.58%286,177
Jul 16, 20260.180.200.180.190.193.23%364,321
Jul 15, 20260.260.260.180.180.18-1.78%65,531
Jul 14, 20260.180.190.180.190.19-0.64%42,797
Jul 13, 20260.190.200.180.190.19-0.16%105,732
Jul 10, 20260.200.200.190.190.19-3.43%208,676
Jul 9, 20260.200.200.190.190.193.77%83,742
Jul 8, 20260.190.190.190.190.19-1.79%78,245
Jul 7, 20260.200.200.190.190.19-4.01%232,704
Jul 6, 20260.180.210.180.200.202.05%576,001
Jul 2, 20260.200.200.190.200.200.66%113,109
Jul 1, 20260.210.210.190.190.19-0.43%195,083
Jun 30, 20260.190.190.190.190.192.39%331,307
Jun 29, 20260.200.200.190.190.19-1.04%461,992
Jun 26, 20260.190.200.190.190.19-0.53%269,582
Jun 25, 20260.200.200.190.190.19-3.44%404,244
Jun 24, 20260.210.210.200.200.20-5.38%243,037
Jun 23, 20260.200.210.200.210.214.07%462,806
Jun 22, 20260.200.220.200.200.20-5.45%224,079
Jun 18, 20260.210.220.200.210.212.24%316,600
Jun 17, 20260.210.210.200.210.21-0.28%242,871
Jun 16, 20260.220.230.190.210.212.73%223,663
Jun 15, 20260.220.230.210.210.21-143,152
Jun 12, 20260.200.210.200.210.211.69%150,717
Jun 11, 20260.220.220.200.200.20-4.51%298,664
Jun 10, 20260.210.230.200.210.214.72%193,007
Jun 9, 20260.200.230.200.200.20-1.32%493,360
Jun 8, 20260.250.250.190.200.20-212,772
Jun 5, 20260.210.210.200.200.201.14%259,200
Jun 4, 20260.200.240.200.200.20-12.89%586,748
Jun 3, 20260.220.240.210.230.237.71%234,496
Jun 2, 20260.200.220.200.220.228.74%295,676
Jun 1, 20260.190.200.190.200.201.23%322,396