Get the Stockscreener App
0.3313
10.46%
-0.0387
After Hours:
.32
-0.0113
-3.41%
Ares Strategic Mining Stock (ARSMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.395 | $0.322 | $0.073 | 952,199.0 | -10.46% |
| Dec 09, 2025 | $0.4205 | $0.35 | $0.0705 | 198,824.0 | +0.00% |
| Dec 08, 2025 | $0.4225 | $0.3658 | $0.0567 | 787,928.0 | -8.64% |
| Dec 05, 2025 | $0.4371 | $0.3931 | $0.044 | 595,032.0 | +3.05% |
| Dec 04, 2025 | $0.405 | $0.383 | $0.022 | 221,147.0 | -0.43% |
| Dec 03, 2025 | $0.427 | $0.3721 | $0.0549 | 301,781.0 | -2.54% |
| Dec 02, 2025 | $0.45 | $0.4037 | $0.0463 | 533,776.0 | +1.25% |
| Dec 01, 2025 | $0.4381 | $0.3601 | $0.078 | 1,355,692.0 | +12.77% |
| Nov 28, 2025 | $0.3547 | $0.32 | $0.0347 | 438,268.0 | +10.84% |
| Nov 26, 2025 | $0.32 | $0.3095 | $0.0105 | 576,570.0 | +3.56% |
| Nov 25, 2025 | $0.344 | $0.295 | $0.049 | 398,877.0 | +3.00% |
| Nov 24, 2025 | $0.32 | $0.2889 | $0.0311 | 1,583,622.0 | -3.23% |
| Nov 21, 2025 | $0.32 | $0.28 | $0.04 | 670,002.0 | +6.90% |
| Nov 20, 2025 | $0.301 | $0.2837 | $0.0173 | 399,391.0 | -0.92% |
| Nov 19, 2025 | $0.3035 | $0.2701 | $0.0334 | 648,180.0 | +0.07% |
| Nov 18, 2025 | $0.301 | $0.2875 | $0.0135 | 1,023,307.0 | -3.83% |
| Nov 17, 2025 | $0.3135 | $0.2915 | $0.022 | 1,181,051.0 | +2.17% |
| Nov 14, 2025 | $0.30 | $0.2811 | $0.0189 | 582,477.0 | +1.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.45 | $0.322 | $0.128 | 4,946,379.0 | -6.60% |
| Nov, 2025 | $0.3547 | $0.2701 | $0.0846 | 12,608,363.0 | +13.21% |
| Oct, 2025 | $0.7483 | $0.2145 | $0.5338 | 63,855,995.0 | +35.04% |
| Sep, 2025 | $0.25 | $0.1591 | $0.0909 | 10,103,976.0 | +23.85% |
| Aug, 2025 | $0.225 | $0.17 | $0.055 | 3,611,019.0 | -0.36% |
| Jul, 2025 | $0.237 | $0.1653 | $0.0717 | 7,307,155.0 | -16.73% |
| 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 | +5.29% |
| Jan, 2025 | $0.151 | $0.10 | $0.051 | 4,743,868.0 | -27.11% |
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 | -8.12% |
| Jul, 2024 | $0.15 | $0.115 | $0.035 | 2,902,735.0 | +9.66% |
| 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 | +0.92% |
| Mar, 2024 | $0.15 | $0.1179 | $0.0321 | 2,040,602.0 | +10.73% |
| 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% |
Ares Strategic Mining Stock (ARSMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.16 | $0.11 | $0.05 | 1,984,015.0 | +6.90% |
| Nov, 2023 | $0.1664 | $0.105 | $0.0614 | 1,092,931.0 | +20.83% |
| Oct, 2023 | $0.2036 | $0.09 | $0.1136 | 367,563.0 | -10.38% |
| Sep, 2023 | $0.175 | $0.13 | $0.045 | 362,350.0 | -9.00% |
| Aug, 2023 | $0.194 | $0.125 | $0.069 | 1,948,955.0 | -17.47% |
| Jul, 2023 | $0.20 | $0.1638 | $0.0362 | 792,669.0 | -3.10% |
| Jun, 2023 | $0.21 | $0.1195 | $0.0905 | 1,013,868.0 | +7.60% |
| May, 2023 | $0.207 | $0.144 | $0.063 | 2,023,179.0 | +6.88% |
| Apr, 2023 | $0.20 | $0.074 | $0.126 | 2,219,698.0 | +69.67% |
| Mar, 2023 | $0.1114 | $0.072 | $0.0394 | 1,873,537.0 | -10.84% |
| Feb, 2023 | $0.164 | $0.083 | $0.081 | 4,244,838.0 | -29.30% |
| Jan, 2023 | $0.2224 | $0.11 | $0.1124 | 1,916,504.0 | -14.51% |
5.71%
0.34%
Cap:
|
Volume (24h):