Ares Strategic Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.600	0.600	0.540	0.550	0.550	757,939
2026-01-29	0.630	0.630	0.570	0.590	0.590	432,742
2026-01-28	0.600	0.630	0.590	0.630	0.630	715,971
2026-01-27	0.660	0.660	0.550	0.590	0.590	1,849,549
2026-01-26	0.640	0.670	0.630	0.640	0.640	481,069
2026-01-23	0.700	0.720	0.620	0.620	0.620	1,629,350
2026-01-22	0.730	0.760	0.700	0.710	0.710	1,360,518
2026-01-21	0.710	0.810	0.710	0.730	0.730	2,460,919
2026-01-20	0.690	0.740	0.590	0.740	0.740	2,632,387
2026-01-19	0.670	0.690	0.610	0.650	0.650	881,273
2026-01-16	0.690	0.720	0.600	0.690	0.690	1,526,315
2026-01-15	0.610	0.720	0.580	0.720	0.720	1,969,466
2026-01-14	0.460	0.630	0.460	0.630	0.630	2,751,417
2026-01-13	0.480	0.485	0.460	0.460	0.460	493,060
2026-01-12	0.455	0.475	0.445	0.475	0.475	234,371
2026-01-09	0.470	0.470	0.450	0.455	0.455	113,298
2026-01-08	0.475	0.475	0.450	0.465	0.465	207,750
2026-01-07	0.470	0.475	0.460	0.470	0.470	180,890
2026-01-06	0.470	0.475	0.455	0.470	0.470	146,290
2026-01-05	0.450	0.475	0.425	0.470	0.470	196,675
2026-01-02	0.440	0.460	0.435	0.450	0.450	260,437
2025-12-31	0.465	0.475	0.435	0.440	0.440	150,981
2025-12-30	0.465	0.465	0.440	0.455	0.455	225,030
2025-12-29	0.460	0.480	0.455	0.470	0.470	317,949
2025-12-24	0.460	0.460	0.440	0.450	0.450	86,904
2025-12-23	0.440	0.460	0.440	0.460	0.460	54,378
2025-12-22	0.445	0.450	0.430	0.440	0.440	200,219
2025-12-19	0.460	0.460	0.420	0.445	0.445	262,713
2025-12-18	0.455	0.460	0.440	0.440	0.440	302,316
2025-12-17	0.450	0.455	0.445	0.455	0.455	179,861
2025-12-16	0.435	0.450	0.435	0.450	0.450	116,351
2025-12-15	0.475	0.475	0.425	0.440	0.440	131,047
2025-12-12	0.510	0.510	0.440	0.445	0.445	512,677
2025-12-11	0.480	0.510	0.480	0.510	0.510	341,752
2025-12-10	0.530	0.530	0.480	0.485	0.485	69,114
2025-12-09	0.550	0.550	0.510	0.510	0.510	112,239
2025-12-08	0.570	0.570	0.510	0.510	0.510	261,529
2025-12-05	0.550	0.600	0.550	0.560	0.560	410,441
2025-12-04	0.530	0.560	0.530	0.550	0.550	169,598
2025-12-03	0.560	0.560	0.520	0.550	0.550	158,621
2025-12-02	0.590	0.600	0.570	0.570	0.570	789,632
2025-12-01	0.520	0.610	0.520	0.570	0.570	967,144
2025-11-28	0.455	0.495	0.450	0.490	0.490	555,417
2025-11-27	0.445	0.445	0.430	0.445	0.445	119,795
2025-11-26	0.430	0.450	0.430	0.440	0.440	266,791
2025-11-25	0.450	0.450	0.430	0.435	0.435	331,692
2025-11-24	0.450	0.450	0.405	0.415	0.415	476,727
2025-11-21	0.410	0.455	0.410	0.425	0.425	791,679
2025-11-20	0.395	0.415	0.395	0.405	0.405	45,565
2025-11-19	0.390	0.415	0.390	0.415	0.415	30,150
2025-11-18	0.410	0.415	0.400	0.415	0.415	258,810
2025-11-17	0.410	0.425	0.410	0.420	0.420	68,500
2025-11-14	0.380	0.420	0.380	0.420	0.420	132,539
2025-11-13	0.430	0.430	0.395	0.405	0.405	198,562
2025-11-12	0.430	0.430	0.410	0.420	0.420	75,730
2025-11-11	0.435	0.435	0.420	0.420	0.420	46,300
2025-11-10	0.430	0.435	0.420	0.420	0.420	109,190
2025-11-07	0.420	0.425	0.415	0.415	0.415	117,491
2025-11-06	0.430	0.435	0.420	0.425	0.425	86,656
2025-11-05	0.420	0.435	0.420	0.420	0.420	142,493

← NewerPage 4 of 21 · 1,257 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.