Ares Strategic Mining Inc. (CSE:ARS)
Canada
· Delayed Price · Currency is CAD 0.560
+0.010 (1.82%)
Dec 5, 2025, 3:59 PM EST
Ares Strategic Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | - | 5.45% | 139,762 |
| Dec 4, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | - | 169,598 |
| Dec 3, 2025 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -3.51% | 158,621 |
| Dec 2, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | - | 789,632 |
| Dec 1, 2025 | 0.52 | 0.61 | 0.52 | 0.57 | 0.57 | 16.33% | 967,144 |
| Nov 28, 2025 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 10.11% | 555,417 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 119,795 |
| Nov 26, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 266,791 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 4.82% | 331,692 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -2.35% | 476,727 |
| Nov 21, 2025 | 0.41 | 0.46 | 0.41 | 0.43 | 0.43 | 4.94% | 791,679 |
| Nov 20, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 45,565 |
| Nov 19, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | - | 30,150 |
| Nov 18, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 257,810 |
| Nov 17, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | - | 68,500 |
| Nov 14, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 3.70% | 132,539 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -3.57% | 198,562 |
| Nov 12, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 75,730 |
| Nov 11, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | - | 46,300 |
| Nov 10, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 109,190 |
| Nov 7, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -2.35% | 117,491 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 86,656 |
| Nov 5, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 142,493 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -1.16% | 159,386 |
| Nov 3, 2025 | 0.44 | 0.48 | 0.42 | 0.43 | 0.43 | - | 778,230 |
| Oct 31, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | - | 119,308 |
| Oct 30, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 564,005 |
| Oct 29, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 146,312 |
| Oct 28, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -4.44% | 157,502 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.40 | 0.45 | 0.45 | -4.26% | 641,452 |
| Oct 24, 2025 | 0.44 | 0.47 | 0.42 | 0.47 | 0.47 | 8.05% | 1,431,572 |
| Oct 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 10.13% | 924,771 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -8.14% | 568,810 |
| Oct 21, 2025 | 0.49 | 0.50 | 0.41 | 0.43 | 0.43 | -12.24% | 1,387,470 |
| Oct 20, 2025 | 0.50 | 0.53 | 0.48 | 0.49 | 0.49 | 3.16% | 790,512 |
| Oct 17, 2025 | 0.55 | 0.55 | 0.44 | 0.48 | 0.48 | -15.18% | 3,040,432 |
| Oct 16, 2025 | 0.62 | 0.69 | 0.55 | 0.56 | 0.56 | -11.11% | 818,087 |
| Oct 15, 2025 | 0.82 | 0.82 | 0.63 | 0.63 | 0.63 | -25.88% | 2,449,575 |
| Oct 14, 2025 | 0.80 | 0.88 | 0.63 | 0.85 | 0.85 | -2.30% | 3,581,456 |
| Oct 10, 2025 | 0.89 | 1.03 | 0.86 | 0.87 | 0.87 | -4.40% | 5,217,386 |
| Oct 9, 2025 | 0.67 | 1.00 | 0.65 | 0.91 | 0.91 | 40.00% | 5,320,644 |
| Oct 8, 2025 | 0.45 | 0.71 | 0.45 | 0.65 | 0.65 | 44.44% | 3,000,942 |
| Oct 7, 2025 | 0.32 | 0.45 | 0.32 | 0.45 | 0.45 | 42.86% | 1,296,510 |
| Oct 6, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.61% | 403,443 |
| Oct 3, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 51,200 |
| Oct 2, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 103,350 |
| Oct 1, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | - | 24,035 |
| Sep 30, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.00% | 144,671 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 175,346 |
| Sep 26, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 8.77% | 569,878 |
| Sep 25, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 396,701 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 56,330 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 194,000 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 224,027 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 18,000 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 80,385 |
| Sep 17, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | - | 182,648 |
| Sep 16, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 29,100 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,588 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 10,508 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 22,500 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 126,831 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 88,363 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 31,750 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 44,500 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 500 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 105,098 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 19,500 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 19,500 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 21,500 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 1,400 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 78,000 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 66,000 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 47,488 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 2,800 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 135,540 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 57,597 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 21,000 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 1,000 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 408,696 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 35,500 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -7.02% | 177,600 |
| Aug 8, 2025 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 11.76% | 496,982 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 7,000 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,655 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 83,183 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 60,153 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 20,500 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 99,600 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 25,513 |
| Jul 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 12.77% | 33,000 |
| Jul 24, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 33,891 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 125,000 |
| Jul 22, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -5.45% | 26,500 |
| Jul 21, 2025 | 0.26 | 0.30 | 0.25 | 0.28 | 0.28 | 14.58% | 124,063 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 26,590 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.08% | 380,894 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 85,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -16.67% | 635,429 |