OTC:ARSMF | Historical Stock Price | ARES STRATEGIC MINING INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-28 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.02$0.06$0.14$0.37$0.952018-03-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.43$0.43361,100
2020-12-30$0.41$0.41661,800
2020-12-29$0.39$0.391,035,400
2020-12-28$0.52$0.521,148,000
2020-12-24$0.37$0.37453,100
2020-12-23$0.35$0.351,408,800
2020-12-22$0.31$0.311,295,900
2020-12-21$0.25$0.251,086,800
2020-12-18$0.24$0.24834,200
2020-12-17$0.22$0.22462,200
2020-12-16$0.21$0.21263,200
2020-12-15$0.22$0.22234,800
2020-12-14$0.21$0.21282,400
2020-12-11$0.20$0.20110,000
2020-12-10$0.20$0.20210,600
2020-12-09$0.21$0.21124,500
2020-12-08$0.20$0.2075,200
2020-12-07$0.20$0.20307,700
2020-12-04$0.21$0.21122,600
2020-12-03$0.21$0.2190,600
2020-12-02$0.20$0.20170,000
2020-12-01$0.20$0.2091,200
2020-11-30$0.20$0.2081,800
2020-11-27$0.20$0.20182,000
2020-11-25$0.18$0.1859,500
2020-11-24$0.20$0.20194,000
2020-11-23$0.19$0.19122,000
2020-11-20$0.20$0.20145,200
2020-11-19$0.19$0.1982,800
2020-11-18$0.20$0.20131,400
2020-11-17$0.19$0.19165,500
2020-11-16$0.19$0.19151,400
2020-11-13$0.18$0.18263,000
2020-11-12$0.18$0.18267,600
2020-11-11$0.21$0.2175,300
2020-11-10$0.21$0.21199,700
2020-11-09$0.20$0.2064,000
2020-11-06$0.20$0.20155,600
2020-11-05$0.20$0.20152,500
2020-11-04$0.20$0.2091,100
2020-11-03$0.17$0.17353,100
2020-11-02$0.20$0.20320,100
2020-10-30$0.21$0.21211,800
2020-10-29$0.22$0.22215,800
2020-10-28$0.21$0.21213,600
2020-10-27$0.21$0.21167,400
2020-10-26$0.21$0.21387,100
2020-10-23$0.22$0.22176,100
2020-10-22$0.23$0.2366,000
2020-10-21$0.22$0.22165,300
2020-10-20$0.23$0.23666,900
2020-10-19$0.22$0.22633,200
2020-10-16$0.21$0.21550,500
2020-10-15$0.23$0.23335,400
2020-10-14$0.23$0.23230,300
2020-10-13$0.22$0.22390,900
2020-10-12$0.24$0.24815,900
2020-10-09$0.23$0.23686,400
2020-10-08$0.21$0.21905,000
2020-10-07$0.18$0.18349,600
2020-10-06$0.16$0.16218,600
2020-10-05$0.16$0.16711,500
2020-10-02$0.14$0.14133,800
2020-10-01$0.15$0.15264,700
2020-09-30$0.14$0.14107,900
2020-09-29$0.12$0.1253,600
2020-09-28$0.13$0.1368,800
2020-09-25$0.11$0.11155,200
2020-09-24$0.13$0.1397,500
2020-09-23$0.12$0.12117,900
2020-09-22$0.12$0.1213,900
2020-09-21$0.11$0.1154,200
2020-09-18$0.12$0.12198,400
2020-09-17$0.12$0.12246,200
2020-09-16$0.12$0.12114,300
2020-09-15$0.13$0.13156,800
2020-09-14$0.12$0.12300,300
2020-09-11$0.13$0.13138,600
2020-09-10$0.13$0.13120,800
2020-09-09$0.14$0.14196,400
2020-09-08$0.13$0.13248,000
2020-09-04$0.13$0.1335,500
2020-09-03$0.12$0.12652,700
2020-09-02$0.13$0.13702,400
2020-09-01$0.14$0.14823,900
2020-08-31$0.16$0.16740,800
2020-08-28$0.13$0.13368,600
2020-08-27$0.11$0.11226,500
2020-08-26$0.09$0.09133,800
2020-08-25$0.09$0.0963,100
2020-08-24$0.07$0.070
2020-08-21$0.07$0.070
2020-08-20$0.07$0.070
2020-08-19$0.07$0.070
2020-08-18$0.07$0.070
2020-08-17$0.07$0.070
2020-08-14$0.07$0.070
2020-08-13$0.07$0.070
2020-08-12$0.07$0.071,000
2020-08-11$0.08$0.0820,000
2020-08-10$0.06$0.061,000
2020-08-07$0.06$0.060
2020-08-06$0.06$0.060
2020-08-05$0.06$0.060
2020-08-04$0.06$0.060
2020-08-03$0.06$0.060
2020-07-31$0.06$0.060
2020-07-30$0.06$0.060
2020-07-29$0.06$0.060
2020-07-28$0.06$0.060
2020-07-27$0.06$0.060
2020-07-24$0.06$0.060
2020-07-23$0.06$0.060
2020-07-22$0.06$0.060
2020-07-21$0.06$0.060
2020-07-20$0.06$0.060
2020-07-17$0.06$0.062,500
2020-07-16$0.07$0.070
2020-07-15$0.07$0.070
2020-07-14$0.07$0.070
2020-07-13$0.07$0.070
2020-07-10$0.07$0.070
2020-07-09$0.07$0.070
2020-07-08$0.07$0.070
2020-07-07$0.07$0.070
2020-07-06$0.07$0.070
2020-07-02$0.07$0.070
2020-07-01$0.07$0.070
2020-06-30$0.07$0.0734,000
2020-06-29$0.05$0.050
2020-06-26$0.05$0.050
2020-06-25$0.05$0.050
2020-06-24$0.05$0.050
2020-06-23$0.05$0.050
2020-06-22$0.05$0.050
2020-06-19$0.05$0.050
2020-06-18$0.05$0.050
2020-06-17$0.05$0.050
2020-06-16$0.05$0.050
2020-06-15$0.05$0.050
2020-06-12$0.05$0.050
2020-06-11$0.05$0.050
2020-06-10$0.05$0.050
2020-06-09$0.05$0.050
2020-06-08$0.05$0.050
2020-06-05$0.05$0.050
2020-06-04$0.05$0.050
2020-06-03$0.05$0.050
2020-06-02$0.05$0.050
2020-06-01$0.05$0.050
2020-05-29$0.05$0.050
2020-05-28$0.05$0.050
2020-05-27$0.05$0.050
2020-05-26$0.05$0.050
2020-05-22$0.05$0.050
2020-05-21$0.05$0.050
2020-05-20$0.05$0.050
2020-05-19$0.05$0.050
2020-05-18$0.05$0.050
2020-05-15$0.05$0.050
2020-05-14$0.05$0.050
2020-05-13$0.05$0.050
2020-05-12$0.05$0.050
2020-05-11$0.05$0.050
2020-05-08$0.05$0.050
2020-05-07$0.05$0.050
2020-05-06$0.05$0.050
2020-05-05$0.05$0.050
2020-05-04$0.05$0.050
2020-05-01$0.05$0.050
2020-04-30$0.05$0.050
2020-04-29$0.05$0.050
2020-04-28$0.05$0.050
2020-04-27$0.05$0.050
2020-04-24$0.05$0.054,100
2020-04-23$0.07$0.070
2020-04-22$0.07$0.070
2020-04-21$0.07$0.070
2020-04-20$0.07$0.070
2020-04-17$0.07$0.070
2020-04-16$0.07$0.070
2020-04-15$0.07$0.070
2020-04-14$0.07$0.070
2020-04-13$0.07$0.070
2020-04-09$0.07$0.070
2020-04-08$0.07$0.070
2020-04-07$0.07$0.070
2020-04-06$0.07$0.070
2020-04-03$0.07$0.070
2020-04-02$0.07$0.070
2020-04-01$0.07$0.070
2020-03-31$0.07$0.070
2020-03-30$0.07$0.070
2020-03-27$0.07$0.070
2020-03-26$0.07$0.070
2020-03-25$0.07$0.070
2020-03-24$0.07$0.070
2020-03-23$0.07$0.070
2020-03-20$0.07$0.070
2020-03-19$0.07$0.070
2020-03-18$0.07$0.070
2020-03-17$0.07$0.070
2020-03-16$0.07$0.073,700
2020-03-13$0.08$0.080
2020-03-12$0.08$0.080
2020-03-11$0.08$0.080
2020-03-10$0.08$0.080
2020-03-09$0.08$0.080
2020-03-06$0.08$0.080
2020-03-05$0.08$0.080
2020-03-04$0.08$0.080
2020-03-03$0.08$0.080
2020-03-02$0.08$0.081,000
2020-02-28$0.01$0.010
2020-02-27$0.01$0.010
2020-02-26$0.01$0.010
2020-02-25$0.01$0.010
2020-02-24$0.01$0.010
2020-02-21$0.01$0.010
2020-02-20$0.01$0.010
2020-02-19$0.01$0.010
2020-02-18$0.01$0.010
2020-02-14$0.01$0.010
2020-02-13$0.01$0.010
2020-02-12$0.01$0.010
2020-02-11$0.01$0.010
2020-02-10$0.01$0.010
2020-02-07$0.01$0.010
2020-02-06$0.01$0.010
2020-02-05$0.01$0.010
2020-02-04$0.01$0.010
2020-02-03$0.01$0.010
2020-01-31$0.01$0.010
2020-01-30$0.01$0.010
2020-01-29$0.01$0.010
2020-01-28$0.01$0.010
2020-01-27$0.01$0.010
2020-01-24$0.01$0.010
2020-01-23$0.01$0.010
2020-01-22$0.01$0.010
2020-01-21$0.01$0.010
2020-01-17$0.01$0.010
2020-01-16$0.01$0.010
2020-01-15$0.01$0.010
2020-01-14$0.01$0.010
2020-01-13$0.01$0.010
2020-01-10$0.01$0.010
2020-01-09$0.01$0.010
2020-01-08$0.01$0.010
2020-01-07$0.01$0.010
2020-01-06$0.01$0.010
2020-01-03$0.01$0.010
2020-01-02$0.01$0.010