Get the Stockscreener App
0.2073
3.46%
-0.00743
After Hours:
.21
0.00273
+1.31%
Ares Strategic Mining Stock (ARSMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 22, 2026 | $0.2184 | $0.203 | $0.0154 | 224,079.0 | -5.45% |
| Jun 18, 2026 | $0.2192 | $0.203 | $0.0162 | 316,600.0 | +2.24% |
| Jun 17, 2026 | $0.2127 | $0.2042 | $0.0085 | 242,871.0 | -0.28% |
| Jun 16, 2026 | $0.2277 | $0.191 | $0.0367 | 224,048.0 | +2.73% |
| Jun 15, 2026 | $0.2271 | $0.205 | $0.0221 | 168,152.0 | +0.00% |
| Jun 12, 2026 | $0.214 | $0.2002 | $0.0138 | 162,980.0 | +1.69% |
| Jun 11, 2026 | $0.223 | $0.2001 | $0.0229 | 299,664.0 | -4.50% |
| Jun 10, 2026 | $0.2341 | $0.2016 | $0.0325 | 220,007.0 | +4.71% |
| Jun 09, 2026 | $0.227 | $0.197 | $0.03 | 493,360.0 | -1.32% |
| Jun 08, 2026 | $0.2499 | $0.1903 | $0.0596 | 237,272.0 | +0.00% |
| Jun 05, 2026 | $0.2127 | $0.201 | $0.0117 | 269,700.0 | +1.14% |
| Jun 04, 2026 | $0.2414 | $0.20 | $0.0414 | 591,747.0 | -12.89% |
| Jun 03, 2026 | $0.235 | $0.21 | $0.025 | 258,996.0 | +7.71% |
| Jun 02, 2026 | $0.2153 | $0.1989 | $0.0164 | 323,176.0 | +8.74% |
| Jun 01, 2026 | $0.2039 | $0.19 | $0.0139 | 350,396.0 | +1.23% |
| May 29, 2026 | $0.2199 | $0.17 | $0.0499 | 1,825,709.0 | -2.20% |
| May 28, 2026 | $0.2228 | $0.20 | $0.0228 | 1,044,313.0 | -7.92% |
| May 27, 2026 | $0.2306 | $0.21 | $0.0206 | 534,593.0 | +0.88% |
Ares Strategic Mining Stock (ARSMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ares Strategic Mining stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARSMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ares Strategic Mining stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ares Strategic Mining Stock (ARSMF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $0.2499 | $0.19 | $0.0599 | 4,607,127.0 | +3.78% |
| May, 2026 | $0.3149 | $0.17 | $0.1449 | 9,451,684.0 | -31.39% |
| Apr, 2026 | $0.3424 | $0.273 | $0.0694 | 6,294,211.0 | -9.03% |
| Mar, 2026 | $0.3875 | $0.302 | $0.0855 | 6,294,626.0 | -20.66% |
| Feb, 2026 | $0.428 | $0.308 | $0.12 | 11,739,204.0 | -2.06% |
| Jan, 2026 | $0.58 | $0.31 | $0.27 | 28,722,137.0 | +27.42% |
Ares Strategic Mining Stock (ARSMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.45 | $0.30 | $0.15 | 9,425,547.0 | -8.71% |
| Nov, 2025 | $0.3547 | $0.2701 | $0.0846 | 12,608,363.0 | +13.21% |
| Oct, 2025 | $0.7483 | $0.2145 | $0.5338 | 62,512,588.0 | +35.04% |
| Sep, 2025 | $0.25 | $0.1591 | $0.0909 | 5,051,988.0 | +23.87% |
| Aug, 2025 | $0.225 | $0.17 | $0.055 | 3,213,059.0 | -0.37% |
| Jul, 2025 | $0.237 | $0.1653 | $0.0717 | 7,307,155.0 | -16.74% |
| Jun, 2025 | $0.26 | $0.184 | $0.076 | 6,898,998.0 | +28.51% |
| May, 2025 | $0.2571 | $0.1168 | $0.1403 | 7,430,536.0 | +28.44% |
| Apr, 2025 | $0.155 | $0.126 | $0.029 | 1,685,056.0 | +1.79% |
| Mar, 2025 | $0.1504 | $0.098 | $0.0524 | 2,919,478.0 | +19.47% |
| Feb, 2025 | $0.12 | $0.10 | $0.02 | 3,013,615.0 | +5.24% |
| Jan, 2025 | $0.151 | $0.10 | $0.051 | 4,713,648.0 | -27.08% |
Ares Strategic Mining Stock (ARSMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.16 | $0.114 | $0.046 | 4,470,049.0 | +21.42% |
| Nov, 2024 | $0.127 | $0.088 | $0.039 | 2,847,710.0 | +20.97% |
| Oct, 2024 | $0.14 | $0.094 | $0.046 | 1,685,338.0 | -21.39% |
| Sep, 2024 | $0.143 | $0.1102 | $0.0328 | 1,806,634.0 | +4.38% |
| Aug, 2024 | $0.1379 | $0.11 | $0.0279 | 1,404,361.0 | -8.13% |
| Jul, 2024 | $0.15 | $0.115 | $0.035 | 2,902,735.0 | +9.67% |
| Jun, 2024 | $0.148 | $0.11 | $0.038 | 1,661,975.0 | -3.23% |
| May, 2024 | $0.1658 | $0.1101 | $0.0557 | 3,834,832.0 | -15.93% |
| Apr, 2024 | $0.16 | $0.13 | $0.03 | 2,214,115.0 | +0.89% |
| Mar, 2024 | $0.15 | $0.1179 | $0.0321 | 2,040,602.0 | +10.76% |
| Feb, 2024 | $0.17 | $0.1211 | $0.0489 | 1,987,259.0 | -5.51% |
| Jan, 2024 | $0.17 | $0.1215 | $0.0485 | 1,359,495.0 | -9.87% |
0.27%
0.34%
Cap:
|
Volume (24h):