Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.3289	0.3400	0.3000	0.3200	735,670	-0.01(-1.75%)
Dec 18, 2025	0.3360	0.3400	0.3200	0.3257	416,701	-0.00(-1.30%)
Dec 17, 2025	0.3230	0.3490	0.3200	0.3300	195,255	+0.01(+2.39%)
Dec 16, 2025	0.3200	0.3265	0.3169	0.3223	347,855	+0.00(+1.19%)
Dec 15, 2025	0.3400	0.3400	0.3100	0.3185	219,944	-0.01(-3.86%)
Dec 12, 2025	0.3557	0.3950	0.3220	0.3313	952,199	-0.03(-7.87%)
Dec 11, 2025	0.3558	0.3783	0.3400	0.3596	405,174	+0.00(+0.00%)
Dec 10, 2025	0.4090	0.4090	0.3500	0.3596	182,426	-0.01(-2.81%)
Dec 09, 2025	0.3900	0.4205	0.3500	0.3700	198,824	+0.00(+0.00%)
Dec 08, 2025	0.4010	0.4225	0.3658	0.3700	787,264	-0.04(-8.64%)
Dec 05, 2025	0.4025	0.4371	0.3931	0.4050	595,032	+0.01(+3.05%)
Dec 04, 2025	0.3876	0.4050	0.3830	0.3930	221,147	-0.00(-0.43%)
Dec 03, 2025	0.4100	0.4270	0.3721	0.3947	295,945	-0.01(-2.54%)
Dec 02, 2025	0.4250	0.4500	0.4037	0.4050	533,776	+0.01(+1.25%)
Dec 01, 2025	0.3970	0.4381	0.3601	0.4000	1,354,692	+0.05(+12.77%)
Nov 28, 2025	0.3400	0.3547	0.3200	0.3547	438,018	+0.03(+10.84%)
Nov 26, 2025	0.3100	0.3200	0.3095	0.3200	576,570	+0.01(+3.56%)
Nov 25, 2025	0.2980	0.3440	0.2950	0.3090	398,877	+0.01(+3.00%)
Nov 24, 2025	0.3187	0.3200	0.2889	0.3000	1,583,602	-0.01(-3.23%)
Nov 21, 2025	0.2900	0.3200	0.2800	0.3100	670,002	+0.02(+6.90%)
Nov 20, 2025	0.2985	0.3010	0.2837	0.2900	399,391	-0.00(-0.92%)
Nov 19, 2025	0.2701	0.3035	0.2701	0.2927	648,180	+0.00(+0.07%)
Nov 18, 2025	0.3010	0.3010	0.2875	0.2925	1,023,307	-0.01(-3.85%)
Nov 17, 2025	0.3135	0.3135	0.2915	0.3042	1,181,051	+0.01(+2.18%)
Nov 14, 2025	0.3000	0.3000	0.2811	0.2977	582,477	+0.00(+1.09%)
Nov 13, 2025	0.3070	0.3070	0.2776	0.2945	1,044,224	-0.00(-0.91%)
Nov 12, 2025	0.3000	0.3101	0.2913	0.2972	715,216	-0.01(-2.56%)
Nov 11, 2025	0.3125	0.3127	0.3000	0.3050	154,616	-0.00(-0.39%)
Nov 10, 2025	0.3124	0.3280	0.3000	0.3062	239,578	+0.01(+2.48%)
Nov 07, 2025	0.2950	0.3100	0.2950	0.2988	454,809	-0.01(-3.61%)
Nov 06, 2025	0.3080	0.3242	0.2800	0.3100	330,106	+0.01(+3.33%)
Nov 05, 2025	0.3095	0.3175	0.3000	0.3000	429,235	-0.00(-0.99%)
Nov 04, 2025	0.3063	0.3100	0.2975	0.3030	598,219	-0.00(-1.30%)
Nov 03, 2025	0.3215	0.3400	0.3000	0.3070	1,131,241	-0.01(-2.01%)
Oct 31, 2025	0.3140	0.3208	0.2860	0.3133	432,537	+0.01(+1.72%)
Oct 30, 2025	0.3180	0.3180	0.3000	0.3080	803,386	-0.00(-0.84%)
Oct 29, 2025	0.3090	0.3196	0.2950	0.3106	323,370	+0.00(+1.50%)
Oct 28, 2025	0.2875	0.3185	0.2800	0.3060	582,528	-0.01(-2.86%)
Oct 27, 2025	0.3425	0.3476	0.2755	0.3150	1,739,613	-0.02(-5.46%)
Oct 24, 2025	0.3100	0.3350	0.3050	0.3332	1,118,608	+0.02(+7.48%)
Oct 23, 2025	0.2940	0.3200	0.2900	0.3100	566,838	+0.02(+5.44%)
Oct 22, 2025	0.3026	0.3088	0.2653	0.2940	1,976,777	-0.01(-4.79%)
Oct 21, 2025	0.3600	0.3924	0.2850	0.3088	2,100,650	-0.04(-12.02%)
Oct 20, 2025	0.3799	0.3799	0.3383	0.3510	1,316,252	+0.02(+4.78%)
Oct 17, 2025	0.3750	0.4000	0.3177	0.3350	5,326,341	-0.06(-14.93%)
Oct 16, 2025	0.4491	0.4850	0.3903	0.3938	2,499,746	-0.06(-12.49%)
Oct 15, 2025	0.6050	0.6190	0.4500	0.4500	3,473,042	-0.16(-26.22%)
Oct 14, 2025	0.6050	0.6700	0.4500	0.6099	5,541,977	+0.03(+4.94%)
Oct 13, 2025	0.6400	0.7005	0.5100	0.5812	8,612,986	-0.05(-7.23%)
Oct 10, 2025	0.6950	0.7483	0.6200	0.6265	9,011,141	-0.02(-3.62%)
Oct 09, 2025	0.5200	0.7280	0.4760	0.6500	7,945,955	+0.17(+36.64%)
Oct 08, 2025	0.3300	0.5150	0.3100	0.4757	5,527,352	+0.16(+48.66%)
Oct 07, 2025	0.2355	0.3209	0.2300	0.3200	2,046,999	+0.09(+36.64%)
Oct 06, 2025	0.2430	0.2440	0.2145	0.2342	702,300	+0.02(+7.09%)
Oct 03, 2025	0.2388	0.2400	0.2181	0.2187	180,389	-0.00(-0.05%)
Oct 02, 2025	0.2300	0.2400	0.2188	0.2188	187,934	-0.01(-4.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ares Strategic Mining Inc (OP:ARSMF)

Historical Prices

Starting at $3.75/week.

Subscribe Today