Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (OP:ARSMF)

0.3374 +0.0184 (+5.77%)
Streaming Delayed Price Updated: 10:52 AM EST, Feb 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 05, 2026 0.3450 0.3450 0.3100 0.3190 1,347,497 -0.02(-4.78%)
Feb 04, 2026 0.3500 0.3695 0.3300 0.3350 1,623,542 -0.02(-6.08%)
Feb 03, 2026 0.3900 0.3900 0.3500 0.3567 1,400,447 -0.01(-2.22%)
Feb 02, 2026 0.4280 0.4280 0.3594 0.3648 1,523,989 -0.04(-9.55%)
Jan 30, 2026 0.4460 0.4547 0.3900 0.4033 1,076,766 -0.04(-9.51%)
Jan 29, 2026 0.4620 0.4790 0.4202 0.4457 1,054,228 -0.01(-3.11%)
Jan 28, 2026 0.4250 0.4620 0.4200 0.4600 1,349,239 +0.03(+6.36%)
Jan 27, 2026 0.4750 0.5048 0.4065 0.4325 1,711,937 -0.04(-7.96%)
Jan 26, 2026 0.4800 0.5000 0.4600 0.4699 1,728,685 +0.02(+4.42%)
Jan 23, 2026 0.5300 0.5400 0.4500 0.4500 2,144,261 -0.07(-13.79%)
Jan 22, 2026 0.5337 0.5600 0.5100 0.5220 2,632,398 -0.01(-1.23%)
Jan 21, 2026 0.5460 0.5800 0.5055 0.5285 3,306,446 -0.00(-0.15%)
Jan 20, 2026 0.5000 0.5300 0.4260 0.5293 2,305,280 +0.04(+7.84%)
Jan 16, 2026 0.5200 0.5305 0.4400 0.4908 2,152,824 -0.03(-5.07%)
Jan 15, 2026 0.4596 0.5200 0.4175 0.5170 2,592,471 +0.06(+13.80%)
Jan 14, 2026 0.3200 0.4600 0.3200 0.4543 3,445,330 +0.12(+36.43%)
Jan 13, 2026 0.3390 0.3580 0.3315 0.3330 384,898 -0.01(-1.65%)
Jan 12, 2026 0.3200 0.3500 0.3100 0.3386 493,614 +0.01(+3.04%)
Jan 09, 2026 0.3290 0.3454 0.3229 0.3286 170,446 -0.00(-0.76%)
Jan 08, 2026 0.3452 0.3500 0.3210 0.3311 624,015 -0.01(-3.55%)
Jan 07, 2026 0.3650 0.3650 0.3304 0.3433 443,060 +0.00(+0.97%)
Jan 06, 2026 0.3328 0.3470 0.3290 0.3400 264,535 +0.01(+2.16%)
Jan 05, 2026 0.3490 0.3490 0.3200 0.3328 459,235 +0.01(+1.96%)
Jan 02, 2026 0.3207 0.3420 0.3156 0.3264 261,045 +0.01(+3.13%)
Dec 31, 2025 0.3614 0.3614 0.3145 0.3165 402,568 -0.01(-2.25%)
Dec 30, 2025 0.3400 0.3400 0.3170 0.3238 381,828 -0.01(-1.88%)
Dec 29, 2025 0.3500 0.3590 0.3270 0.3300 509,465 -0.02(-5.17%)
Dec 26, 2025 0.3195 0.3615 0.3008 0.3480 347,258 +0.02(+7.08%)
Dec 24, 2025 0.3396 0.3400 0.3160 0.3250 174,758 +0.00(+0.31%)
Dec 23, 2025 0.3287 0.3430 0.3000 0.3240 158,772 +0.01(+1.57%)
Dec 22, 2025 0.3310 0.3450 0.3100 0.3190 394,412 -0.00(-0.31%)
Dec 19, 2025 0.3289 0.3400 0.3000 0.3200 735,670 -0.01(-1.75%)
Dec 18, 2025 0.3360 0.3400 0.3200 0.3257 416,701 -0.00(-1.30%)
Dec 17, 2025 0.3230 0.3490 0.3200 0.3300 195,255 +0.01(+2.39%)
Dec 16, 2025 0.3200 0.3265 0.3169 0.3223 347,855 +0.00(+1.19%)
Dec 15, 2025 0.3400 0.3400 0.3100 0.3185 219,944 -0.01(-3.86%)
Dec 12, 2025 0.3557 0.3950 0.3220 0.3313 952,199 -0.03(-7.87%)
Dec 11, 2025 0.3558 0.3783 0.3400 0.3596 405,174 +0.00(+0.00%)
Dec 10, 2025 0.4090 0.4090 0.3500 0.3596 182,426 -0.01(-2.81%)
Dec 09, 2025 0.3900 0.4205 0.3500 0.3700 198,824 +0.00(+0.00%)
Dec 08, 2025 0.4010 0.4225 0.3658 0.3700 787,264 -0.04(-8.64%)
Dec 05, 2025 0.4025 0.4371 0.3931 0.4050 595,032 +0.01(+3.05%)
Dec 04, 2025 0.3876 0.4050 0.3830 0.3930 221,147 -0.00(-0.43%)
Dec 03, 2025 0.4100 0.4270 0.3721 0.3947 295,945 -0.01(-2.54%)
Dec 02, 2025 0.4250 0.4500 0.4037 0.4050 533,776 +0.01(+1.25%)
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.
© 2025 FinancialContent. All rights reserved.