Get the Stockscreener App
0.3134
0.17%
0.000531
Ares Strategic Mining Stock (ARSMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 31, 2026 | $0.33 | $0.305 | $0.025 | 352,385.0 | +0.17% |
| Mar 30, 2026 | $0.328 | $0.305 | $0.023 | 303,245.0 | -4.32% |
| Mar 27, 2026 | $0.3319 | $0.314 | $0.0179 | 235,169.0 | -1.45% |
| Mar 26, 2026 | $0.355 | $0.32 | $0.035 | 394,681.0 | +0.64% |
| Mar 25, 2026 | $0.35 | $0.3113 | $0.0387 | 128,129.0 | +5.50% |
| Mar 24, 2026 | $0.3307 | $0.3101 | $0.0206 | 207,531.0 | -2.34% |
| Mar 23, 2026 | $0.3351 | $0.31 | $0.0251 | 287,032.0 | +1.85% |
| Mar 20, 2026 | $0.339 | $0.3128 | $0.0262 | 282,389.0 | -3.26% |
| Mar 19, 2026 | $0.346 | $0.302 | $0.044 | 365,857.0 | -2.58% |
| Mar 18, 2026 | $0.35 | $0.32 | $0.03 | 790,590.0 | -5.58% |
| Mar 17, 2026 | $0.365 | $0.3451 | $0.0199 | 161,793.0 | +0.89% |
| Mar 16, 2026 | $0.365 | $0.35 | $0.015 | 252,973.0 | -2.29% |
| Mar 13, 2026 | $0.364 | $0.334 | $0.03 | 301,070.0 | -0.50% |
| Mar 12, 2026 | $0.3695 | $0.36 | $0.0095 | 364,939.0 | -1.37% |
| Mar 11, 2026 | $0.3701 | $0.361 | $0.0091 | 150,553.0 | -1.22% |
| Mar 10, 2026 | $0.37 | $0.33 | $0.04 | 204,697.0 | +4.50% |
| Mar 09, 2026 | $0.365 | $0.3496 | $0.0154 | 336,451.0 | -2.56% |
| Mar 06, 2026 | $0.3849 | $0.3561 | $0.0288 | 398,423.0 | -4.25% |
| Mar 05, 2026 | $0.379 | $0.3531 | $0.0259 | 351,611.0 | +4.44% |
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 | $0.302 | $0.0855 | 6,647,011.0 | -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):