Get the Stockscreener App
0.3629
8.13%
-0.0321
After Hours:
.36
-0.0029
-0.80%
Ares Strategic Mining Stock (ARSMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.3875 | $0.3581 | $0.0294 | 413,608.0 | -8.13% |
| Feb 24, 2026 | $0.40 | $0.369 | $0.031 | 389,357.0 | +6.45% |
| Feb 23, 2026 | $0.39 | $0.36 | $0.03 | 375,396.0 | -0.62% |
| Feb 20, 2026 | $0.3854 | $0.36 | $0.0254 | 469,945.0 | +0.78% |
| Feb 19, 2026 | $0.40 | $0.3615 | $0.0385 | 554,035.0 | -4.49% |
| Feb 18, 2026 | $0.40 | $0.3439 | $0.0561 | 713,045.0 | +8.47% |
| Feb 17, 2026 | $0.3576 | $0.32 | $0.0376 | 437,225.0 | +6.21% |
| Feb 13, 2026 | $0.3459 | $0.3294 | $0.0165 | 411,198.0 | -0.97% |
| Feb 12, 2026 | $0.382 | $0.3347 | $0.0473 | 560,268.0 | -7.36% |
| Feb 11, 2026 | $0.3847 | $0.361 | $0.0237 | 375,166.0 | +0.69% |
| Feb 10, 2026 | $0.3794 | $0.3404 | $0.039 | 222,410.0 | +2.33% |
| Feb 09, 2026 | $0.3831 | $0.3501 | $0.033 | 697,281.0 | -2.09% |
| Feb 06, 2026 | $0.3674 | $0.308 | $0.0594 | 634,994.0 | +14.04% |
| Feb 05, 2026 | $0.345 | $0.31 | $0.035 | 1,347,497.0 | -4.78% |
| Feb 04, 2026 | $0.3695 | $0.33 | $0.0395 | 1,623,542.0 | -6.08% |
| Feb 03, 2026 | $0.39 | $0.35 | $0.04 | 1,401,356.0 | -2.22% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.3875 | $0.3581 | $0.0294 | 836,716.0 | -8.13% |
| 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):