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

Ares Strategic Mining Inc (OP:ARSMF)

0.4050 +0.0120 (+3.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 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 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.
© 2025 FinancialContent. All rights reserved.