Ares Strategic Mining Inc. (CSE:ARS)
Canada
· Delayed Price · Currency is CAD 0.2050
+0.0050 (2.50%)
May 13, 2025, 3:48 PM EDT
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 11,252 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 14,357 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.71% | 8,500 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 3,904 |
| May 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 5,222 |
| May 2, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 26,500 |
| May 1, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | - | 5.26% | 297,100 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 14,850 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 21,255 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 164,094 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 25,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 10,000 |
| Apr 21, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | -5.00% | 6,034 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 37,023 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 10,000 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 8,035 |
| Apr 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 74,171 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 103,600 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 37,480 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.56% | 100,953 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.88% | 100,125 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 23,520 |
| Apr 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 76,500 |
| Mar 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 2.56% | 120,000 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 4,000 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 2.56% | 172,825 |
| Mar 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 25,195 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15.15% | 93,001 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.33% | 4,501 |
| Mar 20, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | - | 5.88% | 71,550 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -8.11% | 78,074 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 22,510 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 122,303 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 101,590 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 99,277 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.94% | 71,900 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 4.62% | 206,025 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 4.84% | 73,223 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 127,000 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 31,000 |
| Mar 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 29,000 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 51,528 |