Ares Strategic Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.400	0.410	0.400	0.410	0.410	73,006
2026-04-27	0.405	0.405	0.395	0.400	0.400	7,750
2026-04-24	0.420	0.425	0.400	0.400	0.400	58,700
2026-04-23	0.400	0.425	0.400	0.425	0.425	70,192
2026-04-22	0.385	0.390	0.380	0.385	0.385	48,500
2026-04-21	0.395	0.400	0.390	0.395	0.395	96,510
2026-04-20	0.400	0.400	0.390	0.395	0.395	45,751
2026-04-17	0.395	0.405	0.390	0.400	0.400	74,221
2026-04-16	0.410	0.410	0.390	0.400	0.400	43,904
2026-04-15	0.395	0.400	0.360	0.395	0.395	102,356
2026-04-14	0.440	0.440	0.400	0.400	0.400	29,994
2026-04-13	0.435	0.435	0.410	0.410	0.410	151,772
2026-04-10	0.435	0.440	0.415	0.440	0.440	16,250
2026-04-09	0.420	0.420	0.415	0.415	0.415	11,950
2026-04-08	0.430	0.430	0.410	0.415	0.415	155,636
2026-04-07	0.430	0.440	0.420	0.420	0.420	101,394
2026-04-06	0.440	0.445	0.430	0.430	0.430	33,972
2026-04-02	0.440	0.440	0.415	0.425	0.425	39,642
2026-04-01	0.440	0.440	0.430	0.430	0.430	70,188
2026-03-31	0.445	0.445	0.440	0.440	0.440	113,694
2026-03-30	0.450	0.460	0.435	0.435	0.435	108,564
2026-03-27	0.470	0.470	0.440	0.450	0.450	64,247
2026-03-26	0.455	0.480	0.455	0.455	0.455	71,412
2026-03-25	0.445	0.460	0.430	0.455	0.455	27,651
2026-03-24	0.435	0.435	0.435	0.435	0.435	61,498
2026-03-23	0.465	0.465	0.440	0.440	0.440	43,627
2026-03-20	0.435	0.465	0.430	0.435	0.435	58,168
2026-03-19	0.445	0.460	0.430	0.455	0.455	241,285
2026-03-18	0.470	0.475	0.440	0.465	0.465	223,637
2026-03-17	0.500	0.500	0.480	0.480	0.480	77,801
2026-03-16	0.495	0.495	0.480	0.490	0.490	77,015
2026-03-13	0.500	0.500	0.490	0.490	0.490	60,917
2026-03-12	0.490	0.500	0.490	0.490	0.490	112,291
2026-03-11	0.500	0.500	0.490	0.495	0.495	76,431
2026-03-10	0.480	0.500	0.480	0.500	0.500	76,973
2026-03-09	0.490	0.490	0.470	0.475	0.475	62,586
2026-03-06	0.510	0.510	0.485	0.490	0.490	41,918
2026-03-05	0.490	0.510	0.490	0.500	0.500	252,260
2026-03-04	0.500	0.500	0.490	0.490	0.490	162,380
2026-03-03	0.490	0.500	0.480	0.500	0.500	77,519
2026-03-02	0.490	0.500	0.490	0.500	0.500	71,200
2026-02-27	0.500	0.510	0.495	0.500	0.500	87,969
2026-02-26	0.530	0.540	0.500	0.510	0.510	264,591
2026-02-25	0.530	0.550	0.520	0.530	0.530	186,027
2026-02-24	0.540	0.550	0.530	0.550	0.550	110,139
2026-02-23	0.530	0.530	0.490	0.520	0.520	255,959
2026-02-20	0.520	0.520	0.500	0.510	0.510	87,855
2026-02-19	0.540	0.540	0.500	0.500	0.500	169,350
2026-02-18	0.480	0.550	0.470	0.530	0.530	414,891
2026-02-17	0.455	0.485	0.420	0.485	0.485	302,024
2026-02-13	0.455	0.470	0.445	0.445	0.445	133,281
2026-02-12	0.500	0.510	0.455	0.455	0.455	284,832
2026-02-11	0.510	0.510	0.490	0.500	0.500	175,753
2026-02-10	0.485	0.500	0.485	0.495	0.495	185,038
2026-02-09	0.540	0.540	0.475	0.495	0.495	393,624
2026-02-06	0.450	0.500	0.430	0.500	0.500	603,776
2026-02-05	0.465	0.465	0.420	0.420	0.420	438,074
2026-02-04	0.495	0.500	0.450	0.455	0.455	683,589
2026-02-03	0.500	0.515	0.475	0.485	0.485	350,474
2026-02-02	0.550	0.560	0.500	0.500	0.500	670,814

← NewerPage 3 of 5 · 252 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.