Skip to main content
Ares Strategic Mining Inc. (CSE:ARS)
Canada flag Canada · Delayed Price · Currency is CAD
0.410
+0.010 (2.50%)
Apr 28, 2026, 2:54 PM EST

Ares Strategic Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.410.400.410.412.50%73,006
Apr 27, 20260.410.410.400.400.40-7,750
Apr 24, 20260.420.430.400.400.40-5.88%58,700
Apr 23, 20260.400.430.400.430.4310.39%70,192
Apr 22, 20260.390.390.380.390.39-2.53%48,500
Apr 21, 20260.400.400.390.400.40-96,510
Apr 20, 20260.400.400.390.400.40-1.25%45,751
Apr 17, 20260.400.410.390.400.40-74,221
Apr 16, 20260.410.410.390.400.401.27%43,904
Apr 15, 20260.400.400.360.400.40-1.25%102,356
Apr 14, 20260.440.440.400.400.40-2.44%29,994
Apr 13, 20260.440.440.410.410.41-6.82%151,772
Apr 10, 20260.440.440.420.440.446.02%16,250
Apr 9, 20260.420.420.420.420.42-11,950
Apr 8, 20260.430.440.410.420.42-1.19%163,136
Apr 7, 20260.430.440.420.420.42-2.33%101,394
Apr 6, 20260.440.450.430.430.431.18%33,972
Apr 2, 20260.440.440.420.430.43-1.16%55,142
Apr 1, 20260.440.440.430.430.43-2.27%70,188
Mar 31, 20260.450.450.440.440.441.15%113,694
Mar 30, 20260.450.460.440.440.44-3.33%108,564
Mar 27, 20260.470.470.440.450.45-1.10%64,247
Mar 26, 20260.460.480.460.460.46-71,412
Mar 25, 20260.450.460.430.460.464.60%27,651
Mar 24, 20260.440.440.440.440.44-1.14%61,498
Mar 23, 20260.470.470.440.440.441.15%43,627
Mar 20, 20260.440.470.430.440.44-4.40%58,168
Mar 19, 20260.450.460.430.460.46-2.15%259,285
Mar 18, 20260.470.480.440.470.47-3.12%223,637
Mar 17, 20260.500.500.480.480.48-2.04%77,801
Mar 16, 20260.500.500.480.490.49-77,015
Mar 13, 20260.500.500.490.490.49-60,917
Mar 12, 20260.490.500.490.490.49-1.01%112,291
Mar 11, 20260.500.500.490.500.50-1.00%76,431
Mar 10, 20260.480.500.480.500.505.26%76,973
Mar 9, 20260.490.490.470.480.48-3.06%68,086
Mar 6, 20260.510.510.490.490.49-2.00%41,918
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