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 (CSE:ARS)

0.4400 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 0.4650 0.4750 0.4350 0.4400 150,981 -0.02(-3.30%)
Dec 30, 2025 0.4600 0.4650 0.4400 0.4550 225,030 -0.01(-3.19%)
Dec 29, 2025 0.4800 0.4800 0.4550 0.4700 317,949 +0.02(+4.44%)
Dec 24, 2025 0.4500 0 -0.01(-2.17%)
Dec 23, 2025 0.4550 0.4600 0.4400 0.4600 54,378 +0.02(+4.55%)
Dec 22, 2025 0.4450 0.4500 0.4300 0.4400 200,219 -0.01(-1.12%)
Dec 19, 2025 0.4500 0.4600 0.4200 0.4450 262,713 +0.01(+1.14%)
Dec 18, 2025 0.4550 0.4600 0.4400 0.4400 302,316 -0.02(-3.30%)
Dec 17, 2025 0.4450 0.4550 0.4450 0.4550 179,861 +0.01(+1.11%)
Dec 16, 2025 0.4400 0.4500 0.4350 0.4500 116,351 +0.01(+2.27%)
Dec 15, 2025 0.4450 0.4750 0.4250 0.4400 131,047 -0.01(-1.12%)
Dec 12, 2025 0.4900 0.5100 0.4400 0.4450 512,677 -0.07(-12.75%)
Dec 11, 2025 0.4850 0.5100 0.4800 0.5100 341,752 +0.03(+5.15%)
Dec 10, 2025 0.5300 0.5300 0.4800 0.4850 69,114 -0.03(-4.90%)
Dec 09, 2025 0.5100 0.5500 0.5100 0.5100 112,239 +0.00(+0.00%)
Dec 08, 2025 0.5600 0.5700 0.5100 0.5100 261,529 -0.05(-8.93%)
Dec 05, 2025 0.5500 0.6000 0.5500 0.5600 410,441 +0.01(+1.82%)
Dec 04, 2025 0.5300 0.5600 0.5300 0.5500 169,598 +0.00(+0.00%)
Dec 03, 2025 0.5500 0.5600 0.5200 0.5500 158,621 -0.02(-3.51%)
Dec 02, 2025 0.5900 0.6000 0.5700 0.5700 789,632 +0.00(+0.00%)
Dec 01, 2025 0.5200 0.6100 0.5200 0.5700 967,144 +0.08(+16.33%)
Nov 28, 2025 0.4550 0.4950 0.4500 0.4900 555,417 +0.04(+10.11%)
Nov 27, 2025 0.4450 0.4450 0.4300 0.4450 119,795 +0.01(+1.14%)
Nov 26, 2025 0.4300 0.4500 0.4300 0.4400 266,791 +0.01(+1.15%)
Nov 25, 2025 0.4500 0.4500 0.4300 0.4350 331,692 +0.02(+4.82%)
Nov 24, 2025 0.4500 0.4500 0.4050 0.4150 476,727 -0.01(-2.35%)
Nov 21, 2025 0.4200 0.4550 0.4100 0.4250 791,679 +0.02(+4.94%)
Nov 20, 2025 0.3950 0.4150 0.3950 0.4050 45,565 -0.01(-2.41%)
Nov 19, 2025 0.3900 0.4150 0.3900 0.4150 30,150 +0.00(+0.00%)
Nov 18, 2025 0.4050 0.4150 0.4000 0.4150 258,810 -0.01(-1.19%)
Nov 17, 2025 0.4100 0.4250 0.4100 0.4200 68,500 +0.00(+0.00%)
Nov 14, 2025 0.3800 0.4200 0.3800 0.4200 132,539 +0.01(+3.70%)
Nov 13, 2025 0.4300 0.4300 0.3950 0.4050 198,562 -0.01(-3.57%)
Nov 12, 2025 0.4300 0.4300 0.4100 0.4200 75,730 +0.00(+0.00%)
Nov 11, 2025 0.4350 0.4350 0.4200 0.4200 46,300 +0.00(+0.00%)
Nov 10, 2025 0.4300 0.4350 0.4200 0.4200 109,190 +0.01(+1.20%)
Nov 07, 2025 0.4200 0.4250 0.4150 0.4150 117,491 -0.01(-2.35%)
Nov 06, 2025 0.4300 0.4350 0.4200 0.4250 86,656 +0.01(+1.19%)
Nov 05, 2025 0.4200 0.4350 0.4200 0.4200 142,493 -0.01(-1.18%)
Nov 04, 2025 0.4300 0.4500 0.4150 0.4250 159,386 -0.01(-1.16%)
Nov 03, 2025 0.4400 0.4750 0.4200 0.4300 778,230 +0.00(+0.00%)
Oct 31, 2025 0.4400 0.4450 0.4300 0.4300 119,308 +0.00(+0.00%)
Oct 30, 2025 0.4400 0.4450 0.4300 0.4300 564,005 -0.01(-2.27%)
Oct 29, 2025 0.4200 0.4400 0.4200 0.4400 146,312 +0.01(+2.33%)
Oct 28, 2025 0.4600 0.4600 0.4200 0.4300 157,502 -0.02(-4.44%)
Oct 27, 2025 0.4900 0.4900 0.4000 0.4500 641,452 -0.02(-4.26%)
Oct 24, 2025 0.4400 0.4700 0.4225 0.4700 1,432,572 +0.03(+8.05%)
Oct 23, 2025 0.4400 0.4400 0.4250 0.4350 924,771 +0.04(+10.13%)
Oct 22, 2025 0.4200 0.4200 0.3800 0.3950 569,810 -0.03(-8.14%)
Oct 21, 2025 0.4900 0.5000 0.4050 0.4300 1,387,470 -0.06(-12.24%)
Oct 20, 2025 0.5000 0.5300 0.4800 0.4900 792,012 +0.02(+3.16%)
Oct 17, 2025 0.5500 0.5500 0.4350 0.4750 3,041,432 -0.09(-15.18%)
Oct 16, 2025 0.6200 0.6900 0.5500 0.5600 818,087 -0.07(-11.11%)
Oct 15, 2025 0.8200 0.8200 0.6300 0.6300 2,449,575 -0.22(-25.88%)
Oct 14, 2025 0.8000 0.8800 0.6300 0.8500 3,581,456 -0.02(-2.30%)
Oct 10, 2025 0.8700 0 -0.04(-4.40%)
Oct 09, 2025 0.6700 1.000 0.6600 0.9100 5,321,144 +0.26(+40.00%)
Oct 08, 2025 0.4500 0.7100 0.4500 0.6500 3,000,942 +0.20(+44.44%)
Oct 07, 2025 0.3200 0.4500 0.3200 0.4500 1,296,510 +0.14(+42.86%)
Oct 06, 2025 0.3150 0.3250 0.3150 0.3150 403,443 +0.01(+1.61%)
Oct 03, 2025 0.3150 0.3200 0.3000 0.3100 51,200 -0.01(-3.13%)
Oct 02, 2025 0.3200 0.3300 0.3100 0.3200 103,350 +0.01(+1.59%)
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.