Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (CSE:ARS)

0.4450 -0.0050 (-1.11%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 17, 2025 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 (%)
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 0.6500 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.
© 2025 FinancialContent. All rights reserved.