Ares Strategic Mining Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.260	0.260	0.245	0.245	0.245	88,824
2026-10-16	0.280	0.280	0.255	0.255	0.255	54,819
2026-10-15	0.270	0.280	0.265	0.280	0.280	56,172
2026-10-14	0.300	0.300	0.275	0.275	0.275	179,242
2026-10-13	0.295	0.305	0.295	0.300	0.300	61,401
2026-10-09	0.295	0.305	0.290	0.305	0.305	119,300
2026-10-08	0.295	0.305	0.295	0.300	0.300	174,811
2026-10-07	0.295	0.300	0.290	0.295	0.295	85,535
2026-10-06	0.300	0.300	0.290	0.300	0.300	34,989
2026-10-05	0.305	0.305	0.290	0.300	0.300	31,931
2026-10-02	0.305	0.305	0.290	0.290	0.290	149,692
2026-10-01	0.300	0.300	0.290	0.300	0.300	165,253
2026-09-30	0.300	0.300	0.290	0.290	0.290	36,700
2026-09-29	0.290	0.300	0.290	0.300	0.300	60,134
2026-09-28	0.295	0.295	0.290	0.290	0.290	49,737
2026-09-25	0.290	0.295	0.285	0.285	0.285	118,421
2026-09-24	0.300	0.315	0.285	0.285	0.285	303,702
2026-09-23	0.330	0.330	0.315	0.320	0.320	36,900
2026-09-22	0.320	0.330	0.315	0.315	0.315	131,272
2026-09-21	0.320	0.323	0.320	0.320	0.320	2,212
2026-09-18	0.305	0.325	0.305	0.320	0.320	135,000
2026-09-17	0.290	0.310	0.290	0.305	0.305	39,600
2026-09-16	0.315	0.315	0.295	0.300	0.300	91,300
2026-09-15	0.305	0.310	0.300	0.310	0.310	57,800
2026-09-14	0.315	0.315	0.295	0.310	0.310	53,426
2026-09-11	0.330	0.335	0.325	0.325	0.325	17,800
2026-09-10	0.335	0.340	0.330	0.330	0.330	79,200
2026-09-09	0.330	0.335	0.325	0.325	0.325	19,101
2026-09-08	0.340	0.340	0.330	0.335	0.335	328,155
2026-09-04	0.315	0.350	0.315	0.335	0.335	194,015
2026-09-03	0.330	0.345	0.330	0.330	0.330	98,500
2026-09-02	0.355	0.355	0.340	0.340	0.340	123,734
2026-09-01	0.365	0.365	0.340	0.340	0.340	18,905
2026-08-31	0.355	0.365	0.355	0.365	0.365	32,101
2026-08-28	0.365	0.370	0.355	0.363	0.363	45,009
2026-08-27	0.370	0.380	0.345	0.360	0.360	274,527
2026-08-26	0.380	0.380	0.380	0.380	0.380	21,630
2026-08-25	0.385	0.385	0.370	0.380	0.380	228,067
2026-08-24	0.385	0.390	0.375	0.385	0.385	132,653
2026-08-21	0.375	0.390	0.375	0.390	0.390	17,773
2026-08-20	0.395	0.405	0.380	0.385	0.385	109,510
2026-08-19	0.395	0.395	0.380	0.390	0.390	60,505
2026-08-18	0.390	0.390	0.365	0.370	0.370	130,546
2026-08-17	0.400	0.400	0.360	0.360	0.360	301,700
2026-08-14	0.405	0.405	0.390	0.400	0.400	285,115
2026-08-13	0.410	0.410	0.400	0.405	0.405	156,524
2026-08-12	0.395	0.405	0.370	0.400	0.400	472,965
2026-08-11	0.400	0.405	0.395	0.400	0.400	109,956
2026-08-10	0.395	0.400	0.390	0.395	0.395	276,446
2026-08-07	0.380	0.390	0.380	0.390	0.390	113,343
2026-08-06	0.395	0.395	0.360	0.360	0.360	48,225
2026-08-05	0.380	0.390	0.370	0.380	0.380	225,378
2026-08-04	0.295	0.370	0.290	0.370	0.370	161,076
2026-07-31	0.300	0.300	0.300	0.300	0.300	358,646
2026-07-30	0.305	0.310	0.290	0.300	0.300	166,141
2026-07-29	0.350	0.350	0.290	0.310	0.310	342,610
2026-07-28	0.365	0.365	0.335	0.335	0.335	417,492
2026-07-27	0.365	0.365	0.340	0.345	0.345	49,963
2026-07-24	0.345	0.360	0.325	0.340	0.340	210,851
2026-07-23	0.380	0.380	0.330	0.350	0.350	313,048

Page 1 of 3 · 126 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.