Ares Strategic Mining Inc (OP:ARSMF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.2251	0.2366	0.2160	0.2300	267,748	-0.00(-0.86%)
Sep 30, 2025	0.2320	0.2400	0.2153	0.2320	581,852	+0.01(+6.42%)
Sep 29, 2025	0.2453	0.2500	0.2077	0.2180	324,271	-0.00(-1.36%)
Sep 26, 2025	0.2120	0.2230	0.2073	0.2210	841,968	+0.01(+6.76%)
Sep 25, 2025	0.2060	0.2195	0.1850	0.2070	425,095	+0.02(+8.43%)
Sep 24, 2025	0.1845	0.1925	0.1845	0.1909	311,172	+0.01(+3.47%)
Sep 23, 2025	0.1955	0.1960	0.1800	0.1845	229,609	+0.00(+1.04%)
Sep 22, 2025	0.1701	0.2050	0.1701	0.1826	227,626	-0.00(-1.99%)
Sep 19, 2025	0.1710	0.1925	0.1710	0.1863	142,310	+0.01(+5.55%)
Sep 18, 2025	0.1835	0.1920	0.1710	0.1765	125,237	-0.01(-3.29%)
Sep 17, 2025	0.1850	0.1900	0.1788	0.1825	221,450	+0.00(+2.07%)
Sep 16, 2025	0.1880	0.1880	0.1650	0.1788	120,454	+0.01(+4.32%)
Sep 15, 2025	0.1750	0.1750	0.1621	0.1714	95,010	+0.00(+0.12%)
Sep 12, 2025	0.1720	0.1732	0.1591	0.1712	206,600	-0.00(-1.15%)
Sep 11, 2025	0.1680	0.1760	0.1621	0.1732	47,734	+0.01(+7.24%)
Sep 10, 2025	0.1700	0.1700	0.1608	0.1615	201,992	-0.00(-2.71%)
Sep 09, 2025	0.1750	0.1850	0.1650	0.1660	367,503	-0.01(-5.14%)
Sep 08, 2025	0.1920	0.1925	0.1630	0.1750	134,503	-0.01(-2.83%)
Sep 05, 2025	0.1875	0.1925	0.1800	0.1801	212,184	-0.01(-3.12%)
Sep 04, 2025	0.1873	0.1910	0.1854	0.1859	26,317	+0.00(+0.49%)
Sep 03, 2025	0.1862	0.1924	0.1808	0.1850	100,783	-0.00(-1.60%)