ARSMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.29	0.29	0.28	0.29	0.29	0.85%	118,515
May 4, 2026	0.30	0.31	0.28	0.28	0.28	-3.73%	203,361
May 1, 2026	0.28	0.31	0.28	0.30	0.30	3.47%	141,938
Apr 30, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	233,721
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-0.82%	164,203
Apr 28, 2026	0.29	0.34	0.29	0.29	0.29	-0.54%	206,961
Apr 27, 2026	0.30	0.30	0.29	0.29	0.29	-2.07%	158,426
Apr 24, 2026	0.32	0.32	0.29	0.30	0.30	-2.06%	155,801
Apr 23, 2026	0.29	0.31	0.28	0.31	0.31	9.46%	459,695
Apr 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.28%	527,781
Apr 21, 2026	0.28	0.30	0.28	0.29	0.29	-0.86%	463,780
Apr 20, 2026	0.31	0.31	0.28	0.29	0.29	-0.71%	361,552
Apr 17, 2026	0.28	0.30	0.28	0.29	0.29	3.08%	214,869
Apr 16, 2026	0.29	0.30	0.28	0.29	0.29	-1.62%	283,041
Apr 15, 2026	0.27	0.30	0.27	0.29	0.29	-2.06%	545,599
Apr 14, 2026	0.28	0.32	0.28	0.30	0.30	-0.17%	289,743
Apr 13, 2026	0.31	0.32	0.29	0.30	0.30	-4.45%	410,777
Apr 10, 2026	0.30	0.32	0.30	0.31	0.31	3.47%	271,799
Apr 9, 2026	0.30	0.31	0.29	0.30	0.30	-	227,489
Apr 8, 2026	0.30	0.32	0.30	0.30	0.30	-1.28%	288,696
Apr 7, 2026	0.31	0.31	0.30	0.30	0.30	-1.97%	303,320
Apr 6, 2026	0.33	0.33	0.31	0.31	0.31	1.44%	147,894
Apr 2, 2026	0.33	0.33	0.30	0.31	0.31	-1.32%	301,067
Apr 1, 2026	0.32	0.32	0.31	0.31	0.31	-1.18%	231,629
Mar 31, 2026	0.33	0.33	0.31	0.31	0.31	0.16%	352,385
Mar 30, 2026	0.32	0.33	0.31	0.31	0.31	-4.31%	302,745
Mar 27, 2026	0.32	0.33	0.31	0.33	0.33	-1.45%	235,169
Mar 26, 2026	0.34	0.36	0.32	0.33	0.33	0.64%	394,681
Mar 25, 2026	0.35	0.35	0.31	0.33	0.33	5.50%	126,299
Mar 24, 2026	0.32	0.33	0.31	0.31	0.31	-2.34%	189,531
Mar 23, 2026	0.31	0.34	0.31	0.32	0.32	1.85%	287,032
Mar 20, 2026	0.34	0.34	0.31	0.31	0.31	-3.26%	274,889
Mar 19, 2026	0.30	0.35	0.30	0.32	0.32	-2.58%	365,857
Mar 18, 2026	0.35	0.35	0.32	0.33	0.33	-5.58%	790,590
Mar 17, 2026	0.37	0.37	0.35	0.35	0.35	0.89%	148,793
Mar 16, 2026	0.36	0.37	0.35	0.35	0.35	-2.29%	252,973
Mar 13, 2026	0.33	0.36	0.33	0.36	0.36	-0.50%	285,070
Mar 12, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	350,939
Mar 11, 2026	0.36	0.37	0.36	0.37	0.37	-1.22%	150,353
Mar 10, 2026	0.36	0.37	0.33	0.37	0.37	4.50%	203,697
Mar 9, 2026	0.37	0.37	0.35	0.35	0.35	-2.56%	336,451
Mar 6, 2026	0.38	0.38	0.36	0.36	0.36	-4.25%	398,423
Mar 5, 2026	0.37	0.38	0.35	0.38	0.38	4.44%	351,581
Mar 4, 2026	0.37	0.39	0.36	0.36	0.36	-1.92%	423,108
Mar 3, 2026	0.38	0.39	0.35	0.37	0.37	1.96%	332,901
Mar 2, 2026	0.39	0.39	0.36	0.36	0.36	-0.58%	248,214