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 +0.0250 (+6.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.4350 0.4400 0.4150 0.4400 16,250 +0.03(+6.02%)
Apr 09, 2026 0.4200 0.4200 0.4150 0.4150 11,950 +0.00(+0.00%)
Apr 08, 2026 0.4350 0.4350 0.4100 0.4150 163,136 -0.01(-1.19%)
Apr 07, 2026 0.4300 0.4400 0.4200 0.4200 101,394 -0.01(-2.33%)
Apr 06, 2026 0.4400 0.4450 0.4300 0.4300 33,972 +0.01(+1.18%)
Apr 02, 2026 0.4250 0 -0.01(-1.16%)
Apr 01, 2026 0.4400 0.4400 0.4300 0.4300 70,188 -0.01(-2.27%)
Mar 31, 2026 0.4450 0.4450 0.4400 0.4400 113,694 +0.01(+1.15%)
Mar 30, 2026 0.4500 0.4600 0.4350 0.4350 108,564 -0.02(-3.33%)
Mar 27, 2026 0.4500 0.4700 0.4400 0.4500 64,247 -0.01(-1.10%)
Mar 26, 2026 0.4550 0.4800 0.4550 0.4550 71,412 +0.00(+0.00%)
Mar 25, 2026 0.4450 0.4600 0.4300 0.4550 27,651 +0.02(+4.60%)
Mar 24, 2026 0.4350 0.4350 0.4350 0.4350 61,498 -0.01(-1.14%)
Mar 23, 2026 0.4650 0.4650 0.4400 0.4400 43,627 +0.01(+1.15%)
Mar 20, 2026 0.4350 0.4650 0.4300 0.4350 58,168 -0.02(-4.40%)
Mar 19, 2026 0.4450 0.4600 0.4300 0.4550 259,285 -0.01(-2.15%)
Mar 18, 2026 0.4750 0.4750 0.4400 0.4650 223,637 -0.01(-3.12%)
Mar 17, 2026 0.5000 0.5000 0.4800 0.4800 77,801 -0.01(-2.04%)
Mar 16, 2026 0.4950 0.4950 0.4800 0.4900 77,015 +0.00(+0.00%)
Mar 13, 2026 0.4950 0.5000 0.4900 0.4900 60,917 +0.00(+0.00%)
Mar 12, 2026 0.5000 0.5000 0.4900 0.4900 112,291 -0.01(-1.01%)
Mar 11, 2026 0.5000 0.5000 0.4900 0.4950 76,431 -0.01(-1.00%)
Mar 10, 2026 0.4950 0.5000 0.4800 0.5000 76,973 +0.03(+5.26%)
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%)
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.