ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ares Strategic Mining Inc (OP:ARSMF)

0.3165 -0.0073 (-2.25%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.3970 0.4381 0.3601 0.4000 1,354,692 +0.05(+12.77%)
Nov 28, 2025 0.3400 0.3547 0.3200 0.3547 438,018 +0.03(+10.84%)
Nov 26, 2025 0.3100 0.3200 0.3095 0.3200 576,570 +0.01(+3.56%)
Nov 25, 2025 0.2980 0.3440 0.2950 0.3090 398,877 +0.01(+3.00%)
Nov 24, 2025 0.3187 0.3200 0.2889 0.3000 1,583,602 -0.01(-3.23%)
Nov 21, 2025 0.2900 0.3200 0.2800 0.3100 670,002 +0.02(+6.90%)
Nov 20, 2025 0.2985 0.3010 0.2837 0.2900 399,391 -0.00(-0.92%)
Nov 19, 2025 0.2701 0.3035 0.2701 0.2927 648,180 +0.00(+0.07%)
Nov 18, 2025 0.3010 0.3010 0.2875 0.2925 1,023,307 -0.01(-3.85%)
Nov 17, 2025 0.3135 0.3135 0.2915 0.3042 1,181,051 +0.01(+2.18%)
Nov 14, 2025 0.3000 0.3000 0.2811 0.2977 582,477 +0.00(+1.09%)
Nov 13, 2025 0.3070 0.3070 0.2776 0.2945 1,044,224 -0.00(-0.91%)
Nov 12, 2025 0.3000 0.3101 0.2913 0.2972 715,216 -0.01(-2.56%)
Nov 11, 2025 0.3125 0.3127 0.3000 0.3050 154,616 -0.00(-0.39%)
Nov 10, 2025 0.3124 0.3280 0.3000 0.3062 239,578 +0.01(+2.48%)
Nov 07, 2025 0.2950 0.3100 0.2950 0.2988 454,809 -0.01(-3.61%)
Nov 06, 2025 0.3080 0.3242 0.2800 0.3100 330,106 +0.01(+3.33%)
Nov 05, 2025 0.3095 0.3175 0.3000 0.3000 429,235 -0.00(-0.99%)
Nov 04, 2025 0.3063 0.3100 0.2975 0.3030 598,219 -0.00(-1.30%)
Nov 03, 2025 0.3215 0.3400 0.3000 0.3070 1,131,241 -0.01(-2.01%)
Oct 31, 2025 0.3140 0.3208 0.2860 0.3133 432,537 +0.01(+1.72%)
Oct 30, 2025 0.3180 0.3180 0.3000 0.3080 803,386 -0.00(-0.84%)
Oct 29, 2025 0.3090 0.3196 0.2950 0.3106 323,370 +0.00(+1.50%)
Oct 28, 2025 0.2875 0.3185 0.2800 0.3060 582,528 -0.01(-2.86%)
Oct 27, 2025 0.3425 0.3476 0.2755 0.3150 1,739,613 -0.02(-5.46%)
Oct 24, 2025 0.3100 0.3350 0.3050 0.3332 1,118,608 +0.02(+7.48%)
Oct 23, 2025 0.2940 0.3200 0.2900 0.3100 566,838 +0.02(+5.44%)
Oct 22, 2025 0.3026 0.3088 0.2653 0.2940 1,976,777 -0.01(-4.79%)
Oct 21, 2025 0.3600 0.3924 0.2850 0.3088 2,100,650 -0.04(-12.02%)
Oct 20, 2025 0.3799 0.3799 0.3383 0.3510 1,316,252 +0.02(+4.78%)
Oct 17, 2025 0.3750 0.4000 0.3177 0.3350 5,326,341 -0.06(-14.93%)
Oct 16, 2025 0.4491 0.4850 0.3903 0.3938 2,499,746 -0.06(-12.49%)
Oct 15, 2025 0.6050 0.6190 0.4500 0.4500 3,473,042 -0.16(-26.22%)
Oct 14, 2025 0.6050 0.6700 0.4500 0.6099 5,541,977 +0.03(+4.94%)
Oct 13, 2025 0.6400 0.7005 0.5100 0.5812 8,612,986 -0.05(-7.23%)
Oct 10, 2025 0.6950 0.7483 0.6200 0.6265 9,011,141 -0.02(-3.62%)
Oct 09, 2025 0.5200 0.7280 0.4760 0.6500 7,945,955 +0.17(+36.64%)
Oct 08, 2025 0.3300 0.5150 0.3100 0.4757 5,527,352 +0.16(+48.66%)
Oct 07, 2025 0.2355 0.3209 0.2300 0.3200 2,046,999 +0.09(+36.64%)
Oct 06, 2025 0.2430 0.2440 0.2145 0.2342 702,300 +0.02(+7.09%)
Oct 03, 2025 0.2388 0.2400 0.2181 0.2187 180,389 -0.00(-0.05%)
Oct 02, 2025 0.2300 0.2400 0.2188 0.2188 187,934 -0.01(-4.87%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.