tiprankstipranks
Ares Strategic Mining (TSE:ARS)
:ARS
Canadian Market
ARS
Ares Strategic Mining
RESEARCH TOOLSreports
Want to see TSE:ARS full AI Analyst Report?

Ares Strategic Mining (ARS) Historical Prices

60 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2026
0.30
0.31
0.30
0.30
0.30
-3.23%
329,312
3.06
May 26, 2026
0.35
0.36
0.30
0.31
0.31
-8.82%
506,475
4.93
May 25, 2026
0.35
0.36
0.34
0.34
0.34
-2.86%
194,753
1.92
May 22, 2026
0.36
0.36
0.35
0.35
0.35
0.00%
21,900
0.21
May 21, 2026
0.37
0.37
0.35
0.35
0.35
-4.11%
40,030
0.38
May 20, 2026
0.36
0.37
0.36
0.37
0.37
+4.29%
29,400
0.27
May 19, 2026
0.40
0.40
0.35
0.35
0.35
-11.39%
745,347
7.25
May 15, 2026
0.40
0.40
0.38
0.40
0.40
+1.28%
123,672
1.17
May 14, 2026
0.39
0.40
0.37
0.39
0.39
-2.50%
197,302
1.93
May 13, 2026
0.40
0.41
0.38
0.40
0.40
+1.27%
86,457
0.84
May 12, 2026
0.37
0.40
0.37
0.40
0.40
+8.22%
277,474
2.69
May 11, 2026
0.38
0.39
0.37
0.37
0.37
-3.95%
138,038
1.33
May 08, 2026
0.39
0.40
0.38
0.38
0.38
-2.56%
103,955
0.99
May 07, 2026
0.39
0.40
0.38
0.39
0.39
0.00%
90,149
0.82
May 06, 2026
0.38
0.40
0.37
0.39
0.39
+1.30%
61,910
0.52
May 05, 2026
0.39
0.40
0.38
0.39
0.39
+1.32%
64,128
0.51
May 04, 2026
0.40
0.40
0.38
0.38
0.38
-5.00%
83,273
0.62
May 01, 2026
0.39
0.41
0.39
0.40
0.40
+5.26%
51,747
0.37
Apr 30, 2026
0.39
0.40
0.38
0.38
0.38
-3.80%
127,736
0.87
Apr 29, 2026
0.41
0.41
0.40
0.40
0.40
-3.66%
48,860
0.31
Apr 28, 2026
0.40
0.41
0.40
0.41
0.41
+2.50%
73,006
0.45
Apr 27, 2026
0.41
0.41
0.40
0.40
0.40
0.00%
7,750
0.04
Apr 24, 2026
0.42
0.43
0.40
0.40
0.40
-5.88%
58,700
0.29
Apr 23, 2026
0.40
0.43
0.40
0.43
0.43
+10.39%
70,192
0.34
Apr 22, 2026
0.39
0.39
0.38
0.39
0.39
-2.53%
48,500
0.21
Apr 21, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
96,510
0.38
Apr 20, 2026
0.40
0.40
0.39
0.40
0.40
-1.25%
45,751
0.16
Apr 17, 2026
0.40
0.41
0.39
0.40
0.40
0.00%
74,221
0.22
Apr 16, 2026
0.41
0.41
0.39
0.40
0.40
+1.27%
43,904
0.13
Apr 15, 2026
0.40
0.40
0.36
0.40
0.40
-1.25%
102,356
0.28
Apr 14, 2026
0.44
0.44
0.40
0.40
0.40
-2.44%
29,994
0.08
Apr 13, 2026
0.44
0.44
0.41
0.41
0.41
-6.82%
151,772
0.35
Apr 10, 2026
0.44
0.44
0.42
0.44
0.44
+6.02%
16,250
0.04
Apr 09, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
11,950
0.03
Apr 08, 2026
0.43
0.44
0.41
0.42
0.42
-1.19%
163,136
0.36
Apr 07, 2026
0.43
0.44
0.42
0.42
0.42
-2.33%
101,394
0.22
Apr 06, 2026
0.44
0.45
0.43
0.43
0.43
+1.18%
33,972
0.07
Apr 03, 2026
0.44
0.44
0.42
0.43
0.43
0.00%
0
0.00
Apr 02, 2026
0.44
0.44
0.42
0.43
0.43
-1.16%
55,142
0.12
Apr 01, 2026
0.44
0.44
0.43
0.43
0.43
-2.27%
70,188
0.15
Mar 31, 2026
0.45
0.45
0.44
0.44
0.44
+1.15%
113,694
0.25
Mar 30, 2026
0.45
0.46
0.44
0.44
0.44
-3.33%
108,564
0.24
Mar 27, 2026
0.47
0.47
0.44
0.45
0.45
-1.10%
64,247
0.14
Mar 26, 2026
0.46
0.48
0.46
0.46
0.46
0.00%
71,412
0.15
Mar 25, 2026
0.45
0.46
0.43
0.46
0.46
+4.60%
27,651
0.06
Mar 24, 2026
0.44
0.44
0.44
0.44
0.44
-1.14%
61,498
0.13
Mar 23, 2026
0.47
0.47
0.44
0.44
0.44
+1.15%
43,627
0.09
Mar 20, 2026
0.44
0.47
0.43
0.44
0.44
-4.40%
58,168
0.12
Mar 19, 2026
0.45
0.46
0.43
0.46
0.46
-2.15%
259,285
0.56
Mar 18, 2026
0.47
0.48
0.44
0.47
0.47
-3.13%
223,637
0.48
Rows:
50