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)

0.5300 +0.0450 (+9.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.4400 0.4600 0.4350 0.4500 260,437 +0.01(+2.27%)
Dec 31, 2025 0.4400 0 -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%)
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.