Ares Strategic Mining Inc. (CSE:ARS)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0050 (1.96%)
Aug 15, 2025, 3:31 PM EDT
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | 1.96% | 21,000 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -5.56% | 1,000 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.89% | 408,696 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 35,500 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -7.02% | 177,600 |
| Aug 8, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | - | 11.76% | 496,982 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.92% | 7,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 12,655 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 83,183 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 60,153 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.77% | 20,500 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 99,600 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 25,513 |
| Jul 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 12.77% | 33,000 |
| Jul 24, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | - | -7.84% | 33,891 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | -1.92% | 125,000 |
| Jul 22, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | -5.45% | 26,500 |
| Jul 21, 2025 | 0.26 | 0.30 | 0.25 | 0.28 | - | 14.58% | 124,063 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2.13% | 26,590 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | - | -2.08% | 380,894 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 85,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | - | -16.67% | 635,429 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 38,384 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | 1.67% | 110,465 |
| Jul 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -1.64% | 55,579 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | - | 25,468 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 114,965 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | - | 3.39% | 29,123 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.84% | 9,883 |
| Jul 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 21,896 |
| Jun 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 3.33% | 16,050 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 6,700 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 120,000 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 33,500 |
| Jun 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -6.25% | 2,430 |
| Jun 23, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 8.47% | 20,003 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 171,860 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.76% | 5,351 |
| Jun 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 36,050 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | 6.78% | 148,800 |
| Jun 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 5.36% | 60,400 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 3.70% | 20,500 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -5.26% | 125,000 |
| Jun 11, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | 3.64% | 27,583 |
| Jun 10, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -14.06% | 225,200 |
| Jun 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | - | 18,100 |
| Jun 6, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | -4.48% | 142,716 |
| Jun 5, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 1.52% | 259,210 |