Skip to main content
Ares Strategic Mining Inc. (CSE:ARS)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
+0.010 (2.04%)
At close: Mar 5, 2026

Ares Strategic Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.490.510.490.500.502.04%252,260
Mar 4, 20260.500.500.490.490.49-2.00%162,380
Mar 3, 20260.490.500.480.500.50-77,519
Mar 2, 20260.490.500.490.500.50-71,200
Feb 27, 20260.500.510.500.500.50-1.96%87,969
Feb 26, 20260.530.540.500.510.51-3.77%264,591
Feb 25, 20260.530.550.520.530.53-3.64%186,027
Feb 24, 20260.540.550.530.550.555.77%110,139
Feb 23, 20260.530.530.490.520.521.96%255,959
Feb 20, 20260.520.520.500.510.512.00%87,855
Feb 19, 20260.540.540.500.500.50-5.66%169,350
Feb 18, 20260.480.550.470.530.539.28%414,891
Feb 17, 20260.460.490.420.490.498.99%302,024
Feb 13, 20260.460.470.450.450.45-2.20%133,281
Feb 12, 20260.500.510.460.460.46-9.00%284,832
Feb 11, 20260.510.510.490.500.501.01%175,753
Feb 10, 20260.490.500.490.500.50-185,038
Feb 9, 20260.540.540.480.500.50-1.00%393,624
Feb 6, 20260.450.500.430.500.5019.05%603,776
Feb 5, 20260.470.470.420.420.42-7.69%440,074
Feb 4, 20260.500.500.450.460.46-6.19%683,589
Feb 3, 20260.500.520.480.490.49-3.00%349,474
Feb 2, 20260.550.570.500.500.50-9.09%672,814
Jan 30, 20260.600.600.540.550.55-6.78%757,939
Jan 29, 20260.630.630.570.590.59-6.35%432,742
Jan 28, 20260.600.630.590.630.636.78%715,971
Jan 27, 20260.660.660.550.590.59-7.81%1,849,549
Jan 26, 20260.640.670.630.640.643.23%482,569
Jan 23, 20260.700.720.620.620.62-12.68%1,629,850
Jan 22, 20260.730.760.700.710.71-2.74%1,358,018
Jan 21, 20260.710.810.710.730.73-1.35%2,463,919
Jan 20, 20260.690.740.590.740.7413.85%2,646,387
Jan 19, 20260.670.690.610.650.65-5.80%881,273
Jan 16, 20260.690.720.600.690.69-4.17%1,526,315
Jan 15, 20260.610.720.580.720.7214.29%1,969,466
Jan 14, 20260.460.630.460.630.6336.96%2,750,417
Jan 13, 20260.480.490.460.460.46-3.16%493,060
Jan 12, 20260.460.480.450.480.484.40%234,371
Jan 9, 20260.470.470.450.460.46-2.15%113,298
Jan 8, 20260.480.480.450.470.47-1.06%207,750
Jan 7, 20260.470.480.460.470.47-180,890
Jan 6, 20260.470.480.460.470.47-146,290
Jan 5, 20260.450.480.430.470.474.44%196,675
Jan 2, 20260.440.460.440.450.452.27%260,437
Dec 31, 20250.470.480.440.440.44-3.30%150,981
Dec 30, 20250.470.470.440.460.46-3.19%225,030
Dec 29, 20250.460.480.460.470.474.44%317,949
Dec 24, 20250.460.460.440.450.45-2.17%86,904
Dec 23, 20250.440.460.440.460.464.55%54,378
Dec 22, 20250.450.450.430.440.44-1.12%200,219
Dec 19, 20250.460.460.420.450.451.14%262,713
Dec 18, 20250.460.460.440.440.44-3.30%302,316
Dec 17, 20250.450.460.450.460.461.11%179,861
Dec 16, 20250.440.450.440.450.452.27%116,351
Dec 15, 20250.480.480.430.440.44-1.12%131,047
Dec 12, 20250.510.510.440.450.45-12.75%512,677
Dec 11, 20250.480.510.480.510.515.15%341,752
Dec 10, 20250.530.530.480.490.49-4.90%69,114
Dec 9, 20250.550.550.510.510.51-112,239
Dec 8, 20250.570.570.510.510.51-8.93%261,529
Dec 5, 20250.550.600.550.560.561.82%410,441
Dec 4, 20250.530.560.530.550.55-169,598
Dec 3, 20250.560.560.520.550.55-3.51%158,621
Dec 2, 20250.590.600.570.570.57-789,632
Dec 1, 20250.520.610.520.570.5716.33%967,144
Nov 28, 20250.460.500.450.490.4910.11%555,417
Nov 27, 20250.450.450.430.450.451.14%119,795
Nov 26, 20250.430.450.430.440.441.15%266,791
Nov 25, 20250.450.450.430.440.444.82%331,692
Nov 24, 20250.450.450.410.420.42-2.35%476,727
Nov 21, 20250.410.460.410.430.434.94%791,679
Nov 20, 20250.400.420.400.410.41-2.41%45,565
Nov 19, 20250.390.420.390.420.42-30,150
Nov 18, 20250.410.420.400.420.42-1.19%257,810
Nov 17, 20250.410.430.410.420.42-68,500
Nov 14, 20250.380.420.380.420.423.70%132,539
Nov 13, 20250.430.430.400.410.41-3.57%198,562
Nov 12, 20250.430.430.410.420.42-75,730
Nov 11, 20250.440.440.420.420.42-46,300
Nov 10, 20250.430.440.420.420.421.20%109,190
Nov 7, 20250.420.430.420.420.42-2.35%117,491
Nov 6, 20250.430.440.420.430.431.19%86,656
Nov 5, 20250.420.440.420.420.42-1.18%142,493
Nov 4, 20250.450.450.420.430.43-1.16%159,386
Nov 3, 20250.440.480.420.430.43-778,230
Oct 31, 20250.440.450.430.430.43-119,308
Oct 30, 20250.440.450.430.430.43-2.27%564,005
Oct 29, 20250.420.440.420.440.442.33%146,312
Oct 28, 20250.460.460.420.430.43-4.44%157,502
Oct 27, 20250.490.490.400.450.45-4.26%641,452
Oct 24, 20250.440.470.420.470.478.05%1,431,572
Oct 23, 20250.440.440.430.440.4410.13%924,771
Oct 22, 20250.420.420.380.400.40-8.14%568,810
Oct 21, 20250.490.500.410.430.43-12.24%1,387,470
Oct 20, 20250.500.530.480.490.493.16%790,512
Oct 17, 20250.550.550.440.480.48-15.18%3,040,432
Oct 16, 20250.620.690.550.560.56-11.11%818,087
Oct 15, 20250.820.820.630.630.63-25.88%2,449,575
Oct 14, 20250.800.880.630.850.85-2.30%3,581,456
Oct 10, 20250.891.030.860.870.87-4.40%5,217,386