Ares Strategic Mining Inc. (ARSMF)
OTCMKTS · Delayed Price · Currency is USD
0.2496
+0.0044 (1.79%)
Sep 2, 2026, 12:11 PM EST
ARSMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.02% | 25,000 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.36% | 179,746 |
| Aug 31, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.39% | 103,493 |
| Aug 28, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | -0.38% | 280,377 |
| Aug 27, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -4.18% | 450,223 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.50% | 209,416 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.22% | 250,051 |
| Aug 24, 2026 | 0.28 | 0.32 | 0.27 | 0.28 | 0.27 | -2.15% | 232,409 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 107,377 |
| Aug 20, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | - | 221,205 |
| Aug 19, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | 4.26% | 209,824 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 2.07% | 312,928 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -8.20% | 227,483 |
| Aug 14, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -0.52% | 298,073 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 0.42% | 270,737 |
| Aug 12, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | -0.33% | 195,605 |
| Aug 11, 2026 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 1.20% | 165,300 |
| Aug 10, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.58% | 279,000 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 6.68% | 461,587 |
| Aug 6, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.14% | 175,861 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 5.71% | 174,357 |
| Aug 4, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | 5.49% | 150,546 |
| Aug 3, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 17.04% | 315,271 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -0.32% | 397,320 |
| Jul 30, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -5.45% | 148,045 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -7.65% | 283,241 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.57% | 173,003 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.95% | 58,187 |
| Jul 24, 2026 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -5.04% | 286,323 |
| Jul 23, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -4.94% | 359,909 |
| Jul 22, 2026 | 0.24 | 0.28 | 0.22 | 0.26 | 0.26 | 10.27% | 775,246 |
| Jul 21, 2026 | 0.20 | 0.25 | 0.18 | 0.24 | 0.24 | 30.55% | 761,356 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.83% | 242,145 |
| 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 |