Ares Strategic Mining Inc. ARSMF
0.15 USD +0.02 (+15.08%)
Regular-session close
0.1285 Day range 0.1475
0.119 52-week range 0.58
- YTD
- -54.26%
- 1 year
- -50.85%
ARSMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | +0.02 | +16.75% | 113,400 |
| Nov 12, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | -0.01 | -3.82% | 227,100 |
| Nov 11, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | -0.01 | -7.09% | 252,800 |
| Nov 10, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | -0.01 | -4.08% | 120,900 |
| Nov 9, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | +0.02 | +14.84% | 279,300 |
| Nov 6, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.00 | -3.03% | 623,300 |
| Nov 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | -0.01 | -3.65% | 338,600 |
| Nov 4, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | -0.02 | -12.74% | 566,500 |
| Nov 3, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | -0.01 | -7.65% | 394,700 |
| Nov 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | -0.01 | -3.95% | 155,000 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | -1.67% | 387,900 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | +1.69% | 181,200 |
| Oct 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | +0.57% | 305,100 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 | -3.30% | 129,000 |
| Oct 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | +0.01 | +3.41% | 83,500 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | -2.22% | 250,600 |
| Oct 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | -0.01 | -2.70% | 85,000 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -5.13% | 570,400 |
| Oct 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | +0.02 | +11.43% | 345,900 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -4.89% | 515,400 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | -0.01 | -6.12% | 451,900 |
| Oct 15, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.00 | +1.55% | 206,100 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | -0.02 | -8.53% | 621,200 |
| Oct 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | -0.94% | 158,500 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | +1.91% | 90,000 |
| Oct 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | -0.95% | 364,300 |
| Oct 8, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.00 | +0.48% | 393,500 |
| Oct 7, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.00 | +0.48% | 138,100 |
| Oct 6, 2026 | 0.29 | 0.29 | 0.20 | 0.21 | 0.00 | 0.00% | 107,100 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | +1.95% | 63,200 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.00 | -0.49% | 278,000 |
| Oct 1, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | +0.49% | 298,000 |
| Sep 30, 2026 | 0.20 | 0.24 | 0.20 | 0.21 | 0.00 | -0.49% | 190,000 |
| Sep 29, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.00 | +0.49% | 54,500 |
| Sep 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | -0.97% | 189,800 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | +0.98% | 177,300 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | -0.03 | -11.26% | 202,300 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | +0.87% | 49,100 |
| Sep 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | +1.78% | 224,100 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | -0.88% | 61,100 |
| Sep 18, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.00 | +1.34% | 129,300 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | +0.01 | +2.28% | 123,700 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | -0.01 | -3.95% | 230,300 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | +0.88% | 144,800 |
| Sep 14, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | -0.01 | -3.00% | 145,800 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -2.92% | 104,300 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | -0.41% | 98,400 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | -1.23% | 232,500 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.21 | 0.24 | 0.00 | 0.00% | 128,600 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.21 | 0.24 | 0.00 | -1.61% | 367,000 |
| Sep 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.00 | +1.64% | 272,200 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | -0.01 | -2.79% | 199,300 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.46% | 179,700 |
| Aug 31, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | +0.39% | 103,500 |
| Aug 28, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.00 | -0.38% | 280,400 |
| Aug 27, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | -0.01 | -4.06% | 450,200 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -2.52% | 209,400 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | +1.09% | 250,100 |
| Aug 24, 2026 | 0.28 | 0.32 | 0.27 | 0.28 | -0.01 | -2.14% | 232,400 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.00 | -0.35% | 107,400 |
| Aug 20, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.00 | 0.00% | 221,200 |
| Aug 19, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | +0.01 | +4.44% | 209,800 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | +0.01 | +1.89% | 312,900 |
| Aug 17, 2026 | 0.28 | 0.30 | 0.26 | 0.27 | -0.02 | -8.30% | 227,500 |
| Aug 14, 2026 | 0.30 | 0.32 | 0.28 | 0.29 | 0.00 | -0.34% | 298,100 |
65 days, newest first. Daily bars as drawn on the ARSMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.