Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.3266	0.3674	0.3080	0.3638	649,994	+0.04(+14.04%)
Feb 05, 2026	0.3450	0.3450	0.3100	0.3190	1,347,497	-0.02(-4.78%)
Feb 04, 2026	0.3500	0.3695	0.3300	0.3350	1,623,542	-0.02(-6.08%)
Feb 03, 2026	0.3900	0.3900	0.3500	0.3567	1,400,447	-0.01(-2.22%)
Feb 02, 2026	0.4280	0.4280	0.3594	0.3648	1,523,989	-0.04(-9.55%)
Jan 30, 2026	0.4460	0.4547	0.3900	0.4033	1,076,766	-0.04(-9.51%)
Jan 29, 2026	0.4620	0.4790	0.4202	0.4457	1,054,228	-0.01(-3.11%)
Jan 28, 2026	0.4250	0.4620	0.4200	0.4600	1,349,239	+0.03(+6.36%)
Jan 27, 2026	0.4750	0.5048	0.4065	0.4325	1,711,937	-0.04(-7.96%)
Jan 26, 2026	0.4800	0.5000	0.4600	0.4699	1,728,685	+0.02(+4.42%)
Jan 23, 2026	0.5300	0.5400	0.4500	0.4500	2,144,261	-0.07(-13.79%)
Jan 22, 2026	0.5337	0.5600	0.5100	0.5220	2,632,398	-0.01(-1.23%)
Jan 21, 2026	0.5460	0.5800	0.5055	0.5285	3,306,446	-0.00(-0.15%)
Jan 20, 2026	0.5000	0.5300	0.4260	0.5293	2,305,280	+0.04(+7.84%)
Jan 16, 2026	0.5200	0.5305	0.4400	0.4908	2,152,824	-0.03(-5.07%)
Jan 15, 2026	0.4596	0.5200	0.4175	0.5170	2,592,471	+0.06(+13.80%)
Jan 14, 2026	0.3200	0.4600	0.3200	0.4543	3,445,330	+0.12(+36.43%)
Jan 13, 2026	0.3390	0.3580	0.3315	0.3330	384,898	-0.01(-1.65%)
Jan 12, 2026	0.3200	0.3500	0.3100	0.3386	493,614	+0.01(+3.04%)
Jan 09, 2026	0.3290	0.3454	0.3229	0.3286	170,446	-0.00(-0.76%)
Jan 08, 2026	0.3452	0.3500	0.3210	0.3311	624,015	-0.01(-3.55%)
Jan 07, 2026	0.3650	0.3650	0.3304	0.3433	443,060	+0.00(+0.97%)
Jan 06, 2026	0.3328	0.3470	0.3290	0.3400	264,535	+0.01(+2.16%)
Jan 05, 2026	0.3490	0.3490	0.3200	0.3328	459,235	+0.01(+1.96%)
Jan 02, 2026	0.3207	0.3420	0.3156	0.3264	261,045	+0.01(+3.13%)
Dec 31, 2025	0.3614	0.3614	0.3145	0.3165	402,568	-0.01(-2.25%)
Dec 30, 2025	0.3400	0.3400	0.3170	0.3238	381,828	-0.01(-1.88%)
Dec 29, 2025	0.3500	0.3590	0.3270	0.3300	509,465	-0.02(-5.17%)
Dec 26, 2025	0.3195	0.3615	0.3008	0.3480	347,258	+0.02(+7.08%)
Dec 24, 2025	0.3396	0.3400	0.3160	0.3250	174,758	+0.00(+0.31%)
Dec 23, 2025	0.3287	0.3430	0.3000	0.3240	158,772	+0.01(+1.57%)
Dec 22, 2025	0.3310	0.3450	0.3100	0.3190	394,412	-0.00(-0.31%)
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%)

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