Ares Strategic Mining Inc (CSE:ARS)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	0.4850	0.4900	0.4700	0.4750	68,086	-0.02(-3.06%)
Mar 06, 2026	0.4900	0.5100	0.4850	0.4900	41,918	-0.01(-2.00%)
Mar 05, 2026	0.4900	0.5100	0.4900	0.5000	252,260	+0.01(+2.04%)
Mar 04, 2026	0.5000	0.5000	0.4900	0.4900	162,380	-0.01(-2.00%)
Mar 03, 2026	0.5000	0.5000	0.4800	0.5000	77,519	+0.00(+0.00%)
Mar 02, 2026	0.4950	0.5000	0.4900	0.5000	71,200	+0.00(+0.00%)
Feb 27, 2026	0.5000	0.5100	0.4950	0.5000	87,969	-0.01(-1.96%)
Feb 26, 2026	0.5300	0.5400	0.5000	0.5100	264,591	-0.02(-3.77%)
Feb 25, 2026	0.5300	0.5500	0.5200	0.5300	186,027	-0.02(-3.64%)
Feb 24, 2026	0.5400	0.5500	0.5300	0.5500	110,139	+0.03(+5.77%)
Feb 23, 2026	0.5300	0.5300	0.4900	0.5200	255,959	+0.01(+1.96%)
Feb 20, 2026	0.5200	0.5200	0.5000	0.5100	87,855	+0.01(+2.00%)
Feb 19, 2026	0.5300	0.5400	0.5000	0.5000	169,350	-0.03(-5.66%)
Feb 18, 2026	0.4800	0.5500	0.4700	0.5300	414,891	+0.05(+9.28%)
Feb 17, 2026	0.4550	0.4850	0.4200	0.4850	302,024	+0.04(+8.99%)
Feb 13, 2026				0.4450	0	-0.01(-2.20%)
Feb 12, 2026	0.5000	0.5100	0.4550	0.4550	284,832	-0.04(-9.00%)
Feb 11, 2026	0.5100	0.5100	0.4900	0.5000	175,753	+0.01(+1.01%)
Feb 10, 2026	0.4950	0.5000	0.4850	0.4950	185,038	+0.00(+0.00%)
Feb 09, 2026	0.5400	0.5400	0.4750	0.4950	393,624	-0.01(-1.00%)
Feb 06, 2026	0.4300	0.5000	0.4300	0.5000	603,776	+0.08(+19.05%)
Feb 05, 2026	0.4650	0.4650	0.4200	0.4200	440,074	-0.04(-7.69%)
Feb 04, 2026	0.4950	0.5000	0.4500	0.4550	695,992	-0.03(-6.19%)
Feb 03, 2026	0.5000	0.5150	0.4750	0.4850	350,474	-0.02(-3.00%)
Feb 02, 2026	0.5500	0.5700	0.5000	0.5000	672,814	-0.05(-9.09%)
Jan 30, 2026	0.6000	0.6000	0.5400	0.5500	757,939	-0.04(-6.78%)
Jan 29, 2026	0.6300	0.6300	0.5700	0.5900	432,742	-0.04(-6.35%)
Jan 28, 2026	0.6000	0.6300	0.5900	0.6300	715,971	+0.04(+6.78%)
Jan 27, 2026	0.6600	0.6600	0.5500	0.5900	1,849,549	-0.05(-7.81%)
Jan 26, 2026	0.6500	0.6700	0.6300	0.6400	482,569	+0.02(+3.23%)
Jan 23, 2026	0.7100	0.7200	0.6200	0.6200	1,629,850	-0.09(-12.68%)
Jan 22, 2026	0.7300	0.7600	0.7000	0.7100	1,360,518	-0.02(-2.74%)
Jan 21, 2026	0.7100	0.8100	0.7100	0.7300	2,463,919	-0.01(-1.35%)
Jan 20, 2026	0.6900	0.7400	0.5900	0.7400	2,646,387	+0.09(+13.85%)
Jan 19, 2026	0.6700	0.6900	0.6100	0.6500	881,273	-0.04(-5.80%)
Jan 16, 2026	0.7100	0.7200	0.6000	0.6900	1,526,315	-0.03(-4.17%)
Jan 15, 2026	0.6100	0.7200	0.5800	0.7200	1,969,966	+0.09(+14.29%)
Jan 14, 2026	0.4650	0.6300	0.4600	0.6300	2,751,417	+0.17(+36.96%)
Jan 13, 2026	0.4750	0.4850	0.4600	0.4600	493,060	-0.01(-3.16%)
Jan 12, 2026	0.4450	0.4750	0.4450	0.4750	234,371	+0.02(+4.40%)
Jan 09, 2026	0.4650	0.4700	0.4500	0.4550	113,298	-0.01(-2.15%)
Jan 08, 2026	0.4750	0.4750	0.4500	0.4650	207,750	-0.00(-1.06%)
Jan 07, 2026	0.4700	0.4750	0.4600	0.4700	180,890	+0.00(+0.00%)
Jan 06, 2026	0.4700	0.4750	0.4550	0.4700	146,290	+0.00(+0.00%)
Jan 05, 2026	0.4500	0.4750	0.4250	0.4700	196,675	+0.02(+4.44%)

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.