Ares Strategic Mining Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.325	0.390	0.320	0.370	0.370	781,532
2026-07-21	0.270	0.340	0.265	0.320	0.320	616,387
2026-07-20	0.260	0.265	0.250	0.260	0.260	91,984
2026-07-17	0.260	0.265	0.250	0.265	0.265	68,531
2026-07-16	0.260	0.275	0.255	0.265	0.265	133,340
2026-07-15	0.260	0.260	0.255	0.260	0.260	30,354
2026-07-14	0.265	0.265	0.265	0.265	0.265	8,000
2026-07-13	0.270	0.270	0.265	0.265	0.265	41,737
2026-07-10	0.270	0.275	0.265	0.265	0.265	86,496
2026-07-09	0.265	0.280	0.265	0.280	0.280	51,725
2026-07-08	0.270	0.270	0.260	0.270	0.270	69,364
2026-07-07	0.265	0.280	0.265	0.270	0.270	77,000
2026-07-06	0.290	0.295	0.265	0.285	0.285	105,528
2026-07-03	0.290	0.295	0.290	0.295	0.295	6,809
2026-07-02	0.260	0.280	0.260	0.280	0.280	76,281
2026-06-30	0.265	0.275	0.260	0.275	0.275	69,030
2026-06-29	0.240	0.275	0.240	0.275	0.275	160,072
2026-06-26	0.275	0.275	0.270	0.270	0.270	77,000
2026-06-25	0.280	0.280	0.270	0.280	0.280	261,720
2026-06-24	0.305	0.305	0.275	0.275	0.275	346,879
2026-06-23	0.285	0.300	0.285	0.300	0.300	242,521
2026-06-22	0.285	0.295	0.285	0.290	0.290	227,445
2026-06-19	0.290	0.300	0.290	0.290	0.290	54,378
2026-06-18	0.300	0.305	0.285	0.300	0.300	168,614
2026-06-17	0.280	0.295	0.280	0.295	0.295	98,930
2026-06-16	0.285	0.295	0.285	0.290	0.290	10,229
2026-06-15	0.285	0.300	0.285	0.290	0.290	62,784
2026-06-12	0.295	0.295	0.285	0.285	0.285	80,582
2026-06-11	0.280	0.295	0.280	0.290	0.290	92,025
2026-06-10	0.295	0.305	0.285	0.290	0.290	324,577
2026-06-09	0.290	0.295	0.270	0.285	0.285	223,329
2026-06-08	0.290	0.290	0.280	0.280	0.280	133,652
2026-06-05	0.270	0.290	0.265	0.285	0.285	667,233
2026-06-04	0.320	0.325	0.270	0.280	0.280	111,735
2026-06-03	0.310	0.330	0.305	0.315	0.315	260,836
2026-06-02	0.280	0.310	0.270	0.310	0.310	307,435
2026-06-01	0.270	0.280	0.255	0.280	0.280	498,579
2026-05-29	0.270	0.295	0.250	0.270	0.270	696,694
2026-05-28	0.270	0.310	0.270	0.280	0.280	804,556
2026-05-27	0.300	0.310	0.295	0.300	0.300	329,312
2026-05-26	0.345	0.360	0.300	0.310	0.310	486,975
2026-05-25	0.350	0.360	0.340	0.340	0.340	194,753
2026-05-22	0.355	0.355	0.350	0.350	0.350	21,900
2026-05-21	0.365	0.365	0.350	0.350	0.350	40,030
2026-05-20	0.360	0.365	0.360	0.365	0.365	29,400
2026-05-19	0.400	0.400	0.350	0.350	0.350	745,347
2026-05-15	0.395	0.400	0.380	0.395	0.395	123,672
2026-05-14	0.390	0.395	0.370	0.390	0.390	197,302
2026-05-13	0.400	0.405	0.380	0.400	0.400	86,457
2026-05-12	0.370	0.400	0.370	0.395	0.395	273,974
2026-05-11	0.380	0.385	0.365	0.365	0.365	138,038
2026-05-08	0.393	0.395	0.380	0.380	0.380	103,955
2026-05-07	0.390	0.395	0.375	0.390	0.390	90,149
2026-05-06	0.375	0.395	0.365	0.390	0.390	61,910
2026-05-05	0.390	0.400	0.380	0.385	0.385	64,128
2026-05-04	0.400	0.400	0.380	0.380	0.380	83,273
2026-05-01	0.390	0.410	0.390	0.400	0.400	51,747
2026-04-30	0.390	0.400	0.380	0.380	0.380	127,736
2026-04-29	0.405	0.405	0.395	0.395	0.395	48,860
2026-04-28	0.400	0.410	0.400	0.410	0.410	73,006

← NewerPage 2 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.