Dark

ARSMF
ARES STRATEGIC MNG NEW
stock OTC

EOD

Sep 30, 2026

0.2050USD-0.485%(-0.0010)189,964

Pre-market

0.00USD-100.000%(-0.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.203800	0.237300	0.203800	0.205000	-0.485%	189,964	0.000%
2026-09-29	0.210000	0.237400	0.205000	0.206000	+0.390%	54,545	-0.485%
2026-09-28	0.197550	0.208980	0.197550	0.205200	-0.870%	189,776	-0.097%
2026-09-25	0.206800	0.210000	0.201500	0.207000	+1.025%	186,062	-0.966%
2026-09-24	0.241300	0.241300	0.204900	0.204900	-11.106%	202,283	+0.049%
2026-09-23	0.236320	0.237000	0.225000	0.230500	+0.523%	49,054	-11.063%
2026-09-22	0.230000	0.234500	0.227200	0.229300	+1.911%	226,598	-10.597%
2026-09-21	0.231600	0.234100	0.222575	0.225000	-1.023%	61,091	-8.889%
2026-09-18	0.201600	0.231800	0.201600	0.227325	+1.530%	129,287	-9.821%
2026-09-17	0.220000	0.224800	0.220000	0.223900	+2.070%	127,659	-8.441%
2026-09-16	0.230000	0.230000	0.213400	0.219360	-3.578%	230,254	-6.546%
2026-09-15	0.225300	0.228020	0.219200	0.227500	+0.637%	145,139	-9.890%
2026-09-14	0.234000	0.240000	0.213300	0.226060	-3.103%	173,877	-9.316%
2026-09-11	0.240000	0.242340	0.230200	0.233300	-2.832%	107,344	-12.130%
2026-09-10	0.252210	0.252210	0.238410	0.240100	-0.208%	98,413	-14.619%
2026-09-09	0.249980	0.250000	0.235700	0.240600	-1.434%	232,513	-14.796%
2026-09-08	0.262400	0.262400	0.210200	0.244100	+0.144%	128,984	-16.018%
2026-09-04	0.248400	0.258420	0.205200	0.243750	-1.515%	392,081	-15.897%
2026-09-03	0.232200	0.249820	0.232200	0.247500	+1.566%	301,200	-17.172%
2026-09-02	0.260400	0.263740	0.243685	0.243685	-3.017%	207,603	-15.875%
2026-09-01	0.260000	0.262700	0.245200	0.251265	-3.360%	181,746	-18.413%
2026-08-31	0.258900	0.280000	0.258900	0.260000	+0.386%	103,753	-21.154%
2026-08-28	0.244500	0.276560	0.244500	0.259000	-0.385%	280,377	-20.849%
2026-08-27	0.270100	0.275000	0.251260	0.260000	-4.176%	450,223	-21.154%
2026-08-26	0.278600	0.278600	0.270000	0.271330	-2.504%	209,416	-24.446%
2026-08-25	0.278700	0.278700	0.270000	0.278300	+1.218%	250,051	-26.338%
2026-08-24	0.280000	0.320000	0.270000	0.274950	-2.153%	232,980	-25.441%
2026-08-21	0.286200	0.289500	0.280000	0.281000	-0.355%	107,377	-27.046%
2026-08-20	0.319900	0.319900	0.280000	0.282000	0.000%	221,205	-27.305%
2026-08-19	0.295000	0.312600	0.270600	0.282000	+4.261%	209,824	-27.305%
2026-08-18	0.285000	0.286500	0.267100	0.270475	+2.066%	314,787	-24.207%
2026-08-17	0.280200	0.294900	0.264400	0.265000	-8.203%	228,683	-22.642%
2026-08-14	0.300000	0.318850	0.284400	0.288680	-0.524%	298,073	-28.987%
2026-08-13	0.299900	0.299900	0.280000	0.290200	+0.415%	276,737	-29.359%
2026-08-12	0.283900	0.296500	0.266000	0.289000	-0.328%	195,605	-29.066%
2026-08-11	0.293200	0.317300	0.280000	0.289950	+1.204%	165,300	-29.298%
2026-08-10	0.287500	0.300000	0.275000	0.286500	+2.578%	279,000	-28.447%
2026-08-07	0.280000	0.280000	0.261900	0.279300	+6.684%	461,587	-26.602%
2026-08-06	0.270000	0.280000	0.261800	0.261800	-5.145%	175,861	-21.696%
2026-08-05	0.275000	0.284760	0.263500	0.276000	+5.707%	174,542	-25.725%
2026-08-04	0.212700	0.261400	0.210900	0.261100	+5.495%	150,546	-21.486%
2026-08-03	0.220000	0.248000	0.220000	0.247500	+17.035%	315,271	-17.172%
2026-07-31	0.220000	0.220000	0.192800	0.211475	-0.323%	397,320	-3.062%
2026-07-30	0.200200	0.225800	0.200200	0.212160	-5.455%	148,045	-3.375%
2026-07-29	0.245300	0.245300	0.206000	0.224400	-7.654%	283,241	-8.645%
2026-07-28	0.244400	0.250000	0.240300	0.243000	-0.573%	173,003	-15.638%
2026-07-27	0.250000	0.250000	0.230600	0.244400	+2.949%	58,187	-16.121%
2026-07-24	0.285700	0.285700	0.225000	0.237400	-5.040%	286,323	-13.648%
2026-07-23	0.281500	0.281500	0.239700	0.250000	-4.943%	359,909	-18.000%
2026-07-22	0.244800	0.281100	0.223400	0.263000	+10.273%	776,746	-22.053%
2026-07-21	0.199800	0.247900	0.178000	0.238500	+30.553%	772,856	-14.046%
2026-07-20	0.182600	0.190000	0.173500	0.182685	-2.827%	250,645	+12.215%
2026-07-17	0.189300	0.195080	0.178200	0.188000	-0.582%	286,177	+9.043%
2026-07-16	0.180100	0.197200	0.175600	0.189100	+3.232%	364,321	+8.408%
2026-07-15	0.264700	0.264700	0.180100	0.183180	-1.780%	66,259	+11.912%
2026-07-14	0.183600	0.191000	0.183600	0.186500	-0.639%	43,297	+9.920%
2026-07-13	0.190000	0.198500	0.184350	0.187700	-0.160%	105,732	+9.217%
2026-07-10	0.199900	0.199900	0.187000	0.188000	-3.431%	208,676	+9.043%
2026-07-09	0.199900	0.199900	0.185000	0.194680	+3.774%	83,742	+5.301%
2026-07-08	0.193700	0.193700	0.187500	0.187600	-1.793%	78,245	+9.275%
2026-07-07	0.199450	0.199450	0.187500	0.191025	-4.008%	232,704	+7.316%
2026-07-06	0.182700	0.212000	0.180000	0.199000	+2.051%	576,001	+3.015%
2026-07-02	0.199400	0.200000	0.192000	0.195000	+0.661%	113,109	+5.128%
2026-07-01	0.211900	0.211900	0.191000	0.193720	-0.427%	195,083	+5.823%
2026-06-30	0.190100	0.194550	0.185000	0.194550	+2.395%	331,307	+5.371%
2026-06-29	0.200800	0.200800	0.190000	0.190000	-1.042%	468,992	+7.895%
2026-06-26	0.190100	0.195000	0.190000	0.192000	-0.528%	269,582	+6.771%
2026-06-25	0.203000	0.203000	0.190000	0.193020	-3.442%	404,244	+6.207%
2026-06-24	0.212580	0.212580	0.196000	0.199900	-5.377%	243,037	+2.551%
2026-06-23	0.201000	0.214500	0.200200	0.211260	+4.069%	462,806	-2.963%
2026-06-22	0.204700	0.218400	0.203000	0.203000	-5.449%	224,079	+0.985%
2026-06-18	0.207550	0.219200	0.203000	0.214700	+2.238%	316,600	-4.518%
2026-06-17	0.210600	0.212700	0.204200	0.210000	-0.285%	242,871	-2.381%
2026-06-16	0.220000	0.227700	0.191000	0.210600	+2.732%	224,048	-2.659%
2026-06-15	0.217450	0.227100	0.205000	0.205000	0.000%	168,152	0.000%
2026-06-12	0.200200	0.214000	0.200200	0.205000	+1.687%	162,717	0.000%
2026-06-11	0.217000	0.223000	0.200100	0.201600	-4.509%	298,664	+1.687%
2026-06-10	0.205000	0.234100	0.201600	0.211120	+4.722%	220,007	-2.899%
2026-06-09	0.204420	0.226980	0.197000	0.201600	-1.322%	493,360	+1.687%
2026-06-08	0.249900	0.249900	0.190300	0.204300	+0.002%	237,272	+0.343%
2026-06-05	0.212700	0.212700	0.201000	0.204295	+1.136%	269,700	+0.345%
2026-06-04	0.201200	0.241400	0.200000	0.202000	-12.893%	591,747	+1.485%
2026-06-03	0.215300	0.235000	0.210000	0.231900	+7.710%	258,996	-11.600%
2026-06-02	0.204900	0.215300	0.198940	0.215300	+8.737%	323,176	-4.784%
2026-06-01	0.190100	0.203900	0.190000	0.198000	+1.227%	350,396	+3.535%
2026-05-29	0.219900	0.219900	0.170000	0.195600	-2.200%	1,825,709	+4.806%
2026-05-28	0.205000	0.222810	0.200000	0.200000	-7.919%	1,044,313	+2.500%
2026-05-27	0.220000	0.230600	0.210000	0.217200	+0.892%	534,593	-5.617%
2026-05-26	0.245100	0.265100	0.215280	0.215280	-15.939%	941,700	-4.775%
2026-05-22	0.257300	0.265200	0.253000	0.256100	+0.431%	335,705	-19.953%
2026-05-21	0.250000	0.270000	0.240100	0.255000	-2.111%	192,424	-19.608%
2026-05-20	0.269900	0.269900	0.259000	0.260500	+0.192%	173,239	-21.305%
2026-05-19	0.281500	0.290000	0.255100	0.260000	-2.096%	521,481	-21.154%
2026-05-18	0.287000	0.287000	0.260000	0.265567	-5.256%	379,737	-22.807%
2026-05-15	0.280500	0.289900	0.260200	0.280300	-0.989%	286,664	-26.864%
2026-05-14	0.280000	0.300000	0.275500	0.283100	-0.317%	518,268	-27.587%
2026-05-13	0.290850	0.292500	0.283200	0.284000	-2.069%	325,548	-27.817%
2026-05-12	0.267500	0.291800	0.267500	0.290000	+7.209%	448,358	-29.310%
2026-05-11	0.238100	0.280120	0.238100	0.270500	+0.185%	210,427	-24.214%
2026-05-08	0.295000	0.295000	0.264000	0.270000	-6.250%	276,282	-24.074%
2026-05-07	0.285000	0.297500	0.280100	0.288000	+1.195%	363,994	-28.819%
2026-05-06	0.285900	0.289225	0.270000	0.284600	-0.628%	582,882	-27.969%
2026-05-05	0.293300	0.294000	0.284000	0.286400	+0.845%	118,515	-28.422%
2026-05-04	0.303000	0.314900	0.284000	0.284000	-3.729%	203,861	-27.817%
2026-05-01	0.280000	0.307400	0.280000	0.295000	+3.472%	141,938	-30.508%
2026-04-30	0.289500	0.304000	0.280200	0.285100	-1.690%	233,721	-28.095%
2026-04-29	0.299400	0.299400	0.290000	0.290000	-0.821%	164,203	-29.310%
2026-04-28	0.290000	0.342400	0.287500	0.292400	-0.544%	206,961	-29.891%
2026-04-27	0.303250	0.303982	0.290100	0.294000	-2.065%	158,426	-30.272%
2026-04-24	0.315000	0.315096	0.294300	0.300200	-2.055%	155,801	-31.712%
2026-04-23	0.285450	0.314400	0.282600	0.306500	+9.460%	459,695	-33.116%
2026-04-22	0.289000	0.289000	0.280000	0.280010	-3.278%	527,781	-26.788%
2026-04-21	0.280100	0.296500	0.280100	0.289500	-0.856%	463,780	-29.188%
2026-04-20	0.308900	0.308900	0.281000	0.292000	-0.697%	362,752	-29.795%
2026-04-17	0.284800	0.299000	0.277000	0.294050	+3.067%	214,869	-30.284%
2026-04-16	0.285000	0.300000	0.280000	0.285300	-1.621%	283,041	-28.146%
2026-04-15	0.273000	0.303000	0.273000	0.290000	-2.073%	548,099	-29.310%
2026-04-14	0.277100	0.316300	0.277100	0.296139	-0.142%	290,743	-30.776%
2026-04-13	0.311400	0.318700	0.290000	0.296560	-4.459%	410,777	-30.874%
2026-04-10	0.303915	0.316000	0.297820	0.310400	+3.467%	280,799	-33.956%
2026-04-09	0.300800	0.306200	0.291000	0.300000	0.000%	227,489	-31.667%
2026-04-08	0.300000	0.315900	0.300000	0.300000	-1.267%	288,696	-31.667%
2026-04-07	0.306625	0.310000	0.300700	0.303850	-1.978%	305,820	-32.532%
2026-04-06	0.325000	0.325000	0.307700	0.309980	+1.437%	147,894	-33.867%
2026-04-02	0.325000	0.325000	0.300000	0.305590	-1.327%	301,067	-32.917%
2026-04-01	0.318040	0.323840	0.305510	0.309700	-1.181%	261,629	-33.807%
2026-03-31	0.330000	0.330000	0.305000	0.313400	+0.170%	354,385	-34.588%
2026-03-30	0.319350	0.328000	0.305000	0.312869	-4.321%	303,245	-34.477%
2026-03-27	0.317100	0.331900	0.314000	0.327000	-1.447%	235,169	-37.309%
2026-03-26	0.335000	0.355000	0.320000	0.331800	+0.648%	394,681	-38.216%
2026-03-25	0.350000	0.350000	0.311264	0.329665	+5.493%	126,299	-37.816%
2026-03-24	0.319500	0.330700	0.310100	0.312500	-2.344%	207,531	-34.400%
2026-03-23	0.310000	0.335075	0.310000	0.320000	+1.862%	287,032	-35.938%
2026-03-20	0.336000	0.339000	0.312800	0.314150	-3.279%	282,389	-34.745%
2026-03-19	0.302000	0.346000	0.302000	0.324800	-2.579%	365,857	-36.884%
2026-03-18	0.345000	0.350000	0.320000	0.333400	-5.585%	790,590	-38.512%
2026-03-17	0.365000	0.365000	0.345100	0.353120	+0.891%	161,793	-41.946%
2026-03-16	0.364420	0.365000	0.350000	0.350000	-2.280%	252,973	-41.429%
2026-03-13	0.334000	0.364000	0.334000	0.358165	-0.510%	301,070	-42.764%
2026-03-12	0.365000	0.369500	0.360000	0.360000	-1.370%	364,939	-43.056%
2026-03-11	0.364040	0.370100	0.361000	0.365000	-1.218%	150,553	-43.836%
2026-03-10	0.356900	0.370000	0.330000	0.369500	+4.497%	203,697	-44.520%
2026-03-09	0.365000	0.365000	0.349600	0.353600	-2.549%	336,451	-42.025%
2026-03-06	0.384900	0.384900	0.356050	0.362850	-4.261%	398,423	-43.503%
2026-03-05	0.370000	0.379000	0.353100	0.379000	+4.436%	351,581	-45.910%
2026-03-04	0.365500	0.387500	0.358060	0.362900	-1.919%	423,108	-43.511%
2026-03-03	0.380000	0.387650	0.353000	0.370000	+1.965%	339,901	-44.595%
2026-03-02	0.388500	0.388500	0.357000	0.362870	-0.584%	248,214	-43.506%
2026-02-27	0.365000	0.378400	0.363600	0.365000	-0.818%	249,047	-43.836%
2026-02-26	0.380000	0.390100	0.360000	0.368010	-4.064%	464,965	-44.295%
2026-02-25	0.400000	0.428000	0.380000	0.383600	-2.886%	376,225	-46.559%
2026-02-24	0.390900	0.400000	0.369000	0.395000	+6.447%	389,357	-48.101%
2026-02-23	0.390000	0.390000	0.360000	0.371075	-0.623%	375,396	-44.755%
2026-02-20	0.378000	0.385390	0.360000	0.373400	+0.783%	469,945	-45.099%
2026-02-19	0.399500	0.400000	0.361500	0.370500	-4.486%	553,035	-44.669%
2026-02-18	0.359800	0.400000	0.343900	0.387900	+8.473%	713,045	-47.151%
2026-02-17	0.330000	0.357600	0.320000	0.357600	+6.201%	437,225	-42.673%
2026-02-13	0.345000	0.345900	0.329399	0.336720	-0.965%	411,198	-39.119%
2026-02-12	0.382000	0.382000	0.334700	0.340000	-7.357%	550,218	-39.706%
2026-02-11	0.384650	0.384650	0.361000	0.367000	+0.686%	375,166	-44.142%
2026-02-10	0.356000	0.379400	0.340400	0.364500	+2.330%	222,410	-43.759%
2026-02-09	0.367500	0.383060	0.350100	0.356200	-2.089%	697,281	-42.448%
2026-02-06	0.340000	0.367400	0.308000	0.363800	+14.044%	634,994	-43.650%
2026-02-05	0.345000	0.345000	0.310000	0.319000	-4.776%	1,347,497	-35.737%
2026-02-04	0.355400	0.369500	0.330000	0.335000	-6.079%	1,623,542	-38.806%
2026-02-03	0.390000	0.390000	0.350000	0.356682	-2.225%	1,400,447	-42.526%
2026-02-02	0.428000	0.428000	0.359370	0.364800	-9.546%	1,523,989	-43.805%
2026-01-30	0.450000	0.454700	0.390000	0.403300	-9.513%	1,076,766	-49.169%
2026-01-29	0.462000	0.479000	0.420200	0.445700	-3.109%	1,054,228	-54.005%
2026-01-28	0.425000	0.462000	0.420000	0.460000	+6.358%	1,349,239	-55.435%
2026-01-27	0.460000	0.504750	0.406520	0.432500	-7.959%	1,716,937	-52.601%
2026-01-26	0.465000	0.500000	0.460000	0.469900	+4.422%	1,730,185	-56.374%
2026-01-23	0.540000	0.540000	0.450000	0.450000	-13.793%	2,149,025	-54.444%
2026-01-22	0.533700	0.560000	0.510000	0.522000	-1.230%	2,635,398	-60.728%
2026-01-21	0.529900	0.580000	0.505500	0.528500	-0.143%	3,312,421	-61.211%
2026-01-20	0.462000	0.530000	0.426000	0.529255	+7.835%	2,309,597	-61.266%
2026-01-16	0.527000	0.530450	0.440000	0.490800	-5.070%	2,179,308	-58.231%
2026-01-15	0.459600	0.520000	0.417500	0.517015	+13.811%	2,592,471	-60.349%
2026-01-14	0.336700	0.460000	0.320000	0.454275	+36.419%	3,445,330	-54.873%
2026-01-13	0.339000	0.358000	0.331520	0.333000	-1.639%	385,006	-38.438%
2026-01-12	0.350000	0.350000	0.310000	0.338550	+3.028%	518,614	-39.448%
2026-01-09	0.329000	0.345400	0.322900	0.328600	-0.749%	170,446	-37.614%
2026-01-08	0.345200	0.350000	0.321000	0.331080	-3.560%	624,015	-38.081%
2026-01-07	0.365000	0.365000	0.330400	0.343300	+0.971%	443,060	-40.285%
2026-01-06	0.332800	0.347000	0.329000	0.340000	+2.163%	264,535	-39.706%
2026-01-05	0.349000	0.349000	0.320000	0.332800	+1.961%	459,485	-38.401%
2026-01-02	0.325400	0.342000	0.315620	0.326400	+3.128%	261,045	-37.194%
2025-12-31	0.361400	0.361400	0.314500	0.316500	-2.259%	402,568	-35.229%
2025-12-30	0.317000	0.340000	0.317000	0.323816	-1.874%	381,828	-36.692%
2025-12-29	0.359000	0.359000	0.327000	0.330000	-5.172%	509,905	-37.879%
2025-12-26	0.361500	0.361500	0.300800	0.348000	+7.077%	347,258	-41.092%
2025-12-24	0.339600	0.340000	0.316000	0.325000	+0.309%	174,758	-36.923%
2025-12-23	0.343000	0.343000	0.300000	0.324000	+1.567%	159,272	-36.728%
2025-12-22	0.345000	0.345000	0.310000	0.319000	-0.313%	394,412	-35.737%
2025-12-19	0.340000	0.340000	0.300000	0.320000	-1.750%	735,670	-35.938%
2025-12-18	0.332045	0.340000	0.320000	0.325700	-1.303%	416,701	-37.059%
2025-12-17	0.349000	0.349000	0.320000	0.330000	+2.389%	195,255	-37.879%
2025-12-16	0.322800	0.326500	0.316889	0.322300	+1.193%	347,855	-36.395%
2025-12-15	0.340000	0.340000	0.310000	0.318500	-3.864%	226,144	-35.636%
2025-12-12	0.395000	0.395000	0.322000	0.331300	-7.870%	954,709	-38.123%
2025-12-11	0.375000	0.378300	0.340000	0.359600	0.000%	405,174	-42.992%
2025-12-10	0.409000	0.409000	0.350000	0.359600	-2.811%	182,426	-42.992%
2025-12-09	0.420500	0.420500	0.350000	0.370000	0.000%	198,824	-44.595%
2025-12-08	0.420000	0.422500	0.365800	0.370000	-8.642%	787,928	-44.595%
2025-12-05	0.402500	0.437080	0.393100	0.405000	+3.053%	595,032	-49.383%
2025-12-04	0.388400	0.405000	0.383000	0.393000	-0.431%	221,147	-47.837%
2025-12-03	0.420000	0.427000	0.372100	0.394700	-2.543%	301,781	-48.062%
2025-12-02	0.448000	0.450000	0.403700	0.405000	+1.250%	533,776	-49.383%
2025-12-01	0.397000	0.438100	0.360100	0.400000	+12.771%	1,355,692	-48.750%
2025-11-28	0.340000	0.354700	0.320000	0.354700	+10.844%	438,268	-42.205%
2025-11-26	0.310000	0.320000	0.309500	0.320000	+3.560%	576,570	-35.938%
2025-11-25	0.298000	0.344000	0.295000	0.309000	+3.000%	398,877	-33.657%
2025-11-24	0.318700	0.320000	0.288900	0.300000	-3.226%	1,583,622	-31.667%
2025-11-21	0.285800	0.320000	0.280000	0.310000	+6.897%	670,002	-33.871%
2025-11-20	0.298500	0.301000	0.283700	0.290000	-0.922%	399,391	-29.310%
2025-11-19	0.270100	0.303500	0.270100	0.292700	+0.068%	648,180	-29.962%
2025-11-18	0.301000	0.301000	0.287500	0.292500	-3.834%	1,023,307	-29.915%
2025-11-17	0.300000	0.313500	0.291500	0.304160	+2.170%	1,181,051	-32.601%
2025-11-14	0.294000	0.300000	0.281100	0.297700	+1.087%	582,477	-31.139%
2025-11-13	0.301700	0.307000	0.277600	0.294500	-0.908%	1,052,058	-30.390%
2025-11-12	0.300000	0.310100	0.291300	0.297200	-2.557%	715,216	-31.023%
2025-11-11	0.312700	0.312700	0.300000	0.305000	-0.392%	155,116	-32.787%
2025-11-10	0.324000	0.328000	0.300000	0.306200	+2.477%	239,578	-33.050%
2025-11-07	0.295000	0.310000	0.295000	0.298800	-3.613%	455,849	-31.392%
2025-11-06	0.308000	0.324200	0.280000	0.310000	+3.333%	330,106	-33.871%
2025-11-05	0.308700	0.317500	0.300000	0.300000	-0.990%	429,235	-31.667%
2025-11-04	0.298000	0.310000	0.297500	0.303000	-1.303%	598,219	-32.343%
2025-11-03	0.321775	0.340000	0.300000	0.307000	-2.011%	1,131,241	-33.225%
2025-10-31	0.286000	0.320800	0.286000	0.313300	+1.721%	432,537	-34.568%
2025-10-30	0.318000	0.318000	0.300000	0.308000	-0.837%	803,386	-33.442%
2025-10-29	0.295000	0.319550	0.295000	0.310600	+1.503%	323,370	-33.999%
2025-10-28	0.287500	0.318460	0.280000	0.306000	-2.857%	582,528	-33.007%
2025-10-27	0.330000	0.347600	0.275500	0.315000	-5.462%	1,739,613	-34.921%
2025-10-24	0.310000	0.335000	0.305000	0.333200	+7.484%	1,123,947	-38.475%
2025-10-23	0.294000	0.320000	0.290000	0.310000	+5.442%	566,838	-33.871%
2025-10-22	0.302600	0.308800	0.265300	0.294000	-4.793%	1,982,777	-30.272%
2025-10-21	0.360000	0.392400	0.285000	0.308800	-12.023%	2,102,620	-33.614%
2025-10-20	0.379900	0.379900	0.338250	0.351000	+4.776%	1,318,292	-41.595%
2025-10-17	0.375000	0.400000	0.317700	0.335000	-14.931%	5,357,653	-38.806%
2025-10-16	0.449100	0.485000	0.390300	0.393800	-12.489%	2,518,641	-47.943%
2025-10-15	0.605000	0.619000	0.450000	0.450000	-26.217%	3,491,542	-54.444%
2025-10-14	0.605000	0.670000	0.450000	0.609900	+4.938%	5,557,532	-66.388%
2025-10-13	0.640000	0.700500	0.510000	0.581200	-7.231%	8,624,901	-64.728%
2025-10-10	0.695000	0.748300	0.620000	0.626500	-3.615%	9,076,398	-67.279%
2025-10-09	0.520000	0.728000	0.476000	0.650000	+36.641%	7,963,955	-68.462%
2025-10-08	0.330000	0.515000	0.309940	0.475700	+48.656%	5,530,352	-56.906%
2025-10-07	0.235500	0.320900	0.230000	0.320000	+36.635%	2,046,999	-35.938%
2025-10-06	0.214500	0.244000	0.214500	0.234200	+7.087%	707,300	-12.468%
2025-10-03	0.240000	0.240000	0.218100	0.218700	-0.046%	180,425	-6.264%
2025-10-02	0.230000	0.240000	0.218800	0.218800	-4.870%	187,934	-6.307%
2025-10-01	0.225100	0.236600	0.216000	0.230000	-0.862%	267,748	-10.870%
2025-09-30	0.232000	0.240000	0.215300	0.232000	+6.422%	608,419	-11.638%
2025-09-29	0.245300	0.250000	0.207700	0.218000	-1.357%	325,071	-5.963%
2025-09-26	0.212000	0.223000	0.207300	0.221000	+6.763%	841,968	-7.240%
2025-09-25	0.206000	0.219500	0.185000	0.207000	+8.434%	428,740	-0.966%
2025-09-24	0.184500	0.192500	0.184500	0.190900	+3.469%	311,249	+7.386%
2025-09-23	0.195500	0.196000	0.180000	0.184500	+1.052%	229,609	+11.111%
2025-09-22	0.170100	0.205000	0.170100	0.182580	-1.970%	228,126	+12.280%
2025-09-19	0.192500	0.192500	0.171000	0.186250	+5.524%	142,310	+10.067%
2025-09-18	0.183500	0.192000	0.171000	0.176500	-3.288%	125,237	+16.147%
2025-09-17	0.190000	0.190000	0.178800	0.182500	+2.081%	222,450	+12.329%
2025-09-16	0.188000	0.188000	0.165000	0.178780	+4.330%	120,454	+14.666%
2025-09-15	0.167800	0.175000	0.162100	0.171360	+0.093%	95,010	+19.631%
2025-09-12	0.172000	0.173200	0.159100	0.171200	-1.155%	206,600	+19.743%
2025-09-11	0.168000	0.176000	0.162100	0.173200	+7.245%	47,734	+18.360%
2025-09-10	0.170000	0.170000	0.160750	0.161500	-2.711%	206,992	+26.935%
2025-09-09	0.175000	0.185000	0.165000	0.166000	-5.143%	369,003	+23.494%
2025-09-08	0.192000	0.192500	0.163000	0.175000	-2.832%	134,503	+17.143%
2025-09-05	0.192500	0.192500	0.180000	0.180100	-3.120%	212,184	+13.826%
2025-09-04	0.187300	0.191000	0.185400	0.185900	+0.486%	26,317	+10.274%
2025-09-03	0.186240	0.192400	0.180800	0.185000	-1.617%	100,783	+10.811%
2025-09-02	0.190000	0.190000	0.181500	0.188040	+0.384%	69,229	+9.019%
2025-08-29	0.190600	0.192500	0.184880	0.187320	-1.927%	102,935	+9.438%
2025-08-28	0.192500	0.192500	0.189000	0.191000	-0.417%	17,576	+7.330%
2025-08-27	0.181500	0.192500	0.181500	0.191800	+0.947%	66,350	+6.882%
2025-08-26	0.192500	0.192500	0.181510	0.190000	-1.299%	163,866	+7.895%
2025-08-25	0.190000	0.192500	0.190000	0.192500	+1.316%	47,233	+6.494%
2025-08-22	0.192600	0.193000	0.190000	0.190000	-1.299%	107,470	+7.895%
2025-08-21	0.176200	0.195600	0.173000	0.192500	+6.944%	164,359	+6.494%
2025-08-20	0.200000	0.200000	0.173110	0.180000	-5.710%	182,693	+13.889%
2025-08-19	0.208250	0.208250	0.182400	0.190900	-1.649%	81,122	+7.386%
2025-08-18	0.170000	0.200500	0.170000	0.194100	+0.831%	108,051	+5.616%
2025-08-15	0.182440	0.198100	0.182440	0.192500	+1.316%	84,017	+6.494%
2025-08-14	0.211000	0.211000	0.176000	0.190000	-2.564%	36,970	+7.895%
2025-08-13	0.190000	0.200700	0.182100	0.195000	+2.632%	425,026	+5.128%
2025-08-12	0.208000	0.208000	0.182800	0.190000	-2.473%	111,986	+7.895%
2025-08-11	0.183500	0.225000	0.183500	0.194817	-5.658%	299,969	+5.227%
2025-08-08	0.190000	0.208450	0.180000	0.206500	+8.684%	532,634	-0.726%
2025-08-07	0.200000	0.200000	0.182300	0.190000	+0.423%	107,140	+7.895%
2025-08-06	0.208000	0.208000	0.185800	0.189200	-0.839%	151,418	+8.351%
2025-08-05	0.195200	0.197400	0.189000	0.190800	+2.141%	144,914	+7.442%
2025-08-04	0.191000	0.191000	0.181000	0.186800	-1.684%	115,745	+9.743%
2025-08-01	0.194000	0.194000	0.182950	0.190000	+1.064%	161,585	+7.895%
2025-07-31	0.207000	0.207000	0.184460	0.188000	-1.981%	130,705	+9.043%
2025-07-30	0.202000	0.202000	0.183000	0.191800	-0.104%	51,647	+6.882%
2025-07-29	0.198700	0.198700	0.181900	0.192000	-2.041%	240,127	+6.771%
2025-07-28	0.196000	0.196000	0.193000	0.196000	+1.818%	88,575	+4.592%
2025-07-25	0.199500	0.199500	0.186300	0.192500	+3.328%	132,082	+6.494%
2025-07-24	0.174500	0.204500	0.171000	0.186300	-0.428%	88,902	+10.038%
2025-07-23	0.184500	0.190600	0.177500	0.187100	-0.690%	114,652	+9.567%
2025-07-22	0.190000	0.199700	0.178100	0.188400	-5.327%	140,961	+8.811%
2025-07-21	0.201000	0.219900	0.170000	0.199000	+17.231%	620,416	+3.015%
2025-07-18	0.188600	0.188600	0.165500	0.169750	-0.147%	690,582	+20.766%
2025-07-17	0.181100	0.187000	0.165290	0.170000	-5.060%	891,670	+20.588%
2025-07-16	0.209000	0.209000	0.176000	0.179060	-1.885%	336,524	+14.487%
2025-07-15	0.176000	0.219800	0.170000	0.182500	-15.704%	1,948,441	+12.329%
2025-07-14	0.219750	0.220000	0.214000	0.216500	-1.591%	169,210	-5.312%
2025-07-11	0.225960	0.234700	0.210100	0.220000	-0.901%	394,267	-6.818%
2025-07-10	0.225300	0.225300	0.216500	0.222000	-0.448%	178,790	-7.658%
2025-07-09	0.228000	0.228000	0.220000	0.223000	-0.057%	139,780	-8.072%
2025-07-08	0.232000	0.232000	0.215500	0.223127	-1.271%	225,955	-8.124%
2025-07-07	0.219000	0.231900	0.196000	0.226000	+0.875%	263,151	-9.292%
2025-07-03	0.222000	0.229000	0.215500	0.224040	-0.867%	183,505	-8.498%
2025-07-02	0.227650	0.235000	0.224500	0.226000	-3.087%	137,219	-9.292%
2025-07-01	0.237000	0.237000	0.229000	0.233200	+3.284%	139,994	-12.093%
2025-06-30	0.242000	0.242000	0.220000	0.225785	+3.833%	65,459	-9.206%
2025-06-27	0.225000	0.225000	0.215000	0.217450	-0.753%	133,493	-5.725%
2025-06-26	0.213000	0.221200	0.210000	0.219100	-0.068%	222,143	-6.435%
2025-06-25	0.218200	0.221350	0.215000	0.219250	+0.343%	142,362	-6.499%
2025-06-24	0.206000	0.231400	0.206000	0.218500	-0.160%	60,319	-6.178%
2025-06-23	0.240000	0.240000	0.209000	0.218850	+4.165%	128,129	-6.329%
2025-06-20	0.222900	0.238900	0.210000	0.210100	-10.175%	208,331	-2.427%
2025-06-18	0.235000	0.236000	0.220000	0.233900	-2.052%	98,342	-12.356%
2025-06-17	0.230000	0.242500	0.224000	0.238800	+8.545%	299,247	-14.154%
2025-06-16	0.205000	0.229800	0.205000	0.220000	+7.896%	174,114	-6.818%
2025-06-13	0.216900	0.220000	0.203900	0.203900	-4.541%	138,320	+0.539%
2025-06-12	0.218000	0.218000	0.200000	0.213600	+1.714%	98,391	-4.026%
2025-06-11	0.223600	0.223600	0.210000	0.210000	0.000%	86,606	-2.381%
2025-06-10	0.229500	0.240000	0.207170	0.210000	-8.616%	417,969	-2.381%
2025-06-09	0.249700	0.249700	0.219600	0.229800	-2.290%	198,389	-10.792%
2025-06-06	0.250000	0.250000	0.230000	0.235185	-3.216%	312,616	-12.835%
2025-06-05	0.230300	0.260000	0.230000	0.243000	-0.532%	285,730	-15.638%
2025-06-04	0.239000	0.247000	0.226100	0.244300	+1.792%	429,107	-16.087%
2025-06-03	0.250000	0.250000	0.210000	0.240000	+14.286%	1,135,720	-14.583%
2025-06-02	0.195000	0.243200	0.184000	0.210000	+19.522%	2,256,111	-2.381%
2025-05-30	0.186000	0.191750	0.170500	0.175700	-7.526%	106,669	+16.676%
2025-05-29	0.204400	0.204400	0.180500	0.190000	-2.314%	65,438	+7.895%
2025-05-28	0.168000	0.194500	0.160000	0.194500	+12.233%	312,148	+5.398%
2025-05-27	0.152600	0.173300	0.149000	0.173300	+11.806%	178,166	+18.292%
2025-05-23	0.252900	0.252900	0.150000	0.155000	-17.399%	1,062,917	+32.258%
2025-05-22	0.209600	0.209600	0.160000	0.187650	-1.237%	711,420	+9.246%
2025-05-21	0.203890	0.257100	0.190000	0.190000	-17.391%	265,247	+7.895%
2025-05-20	0.171700	0.230000	0.160000	0.230000	+38.554%	701,518	-10.870%
2025-05-19	0.156000	0.171700	0.151700	0.166000	+10.667%	2,107,854	+23.494%
2025-05-16	0.152000	0.152000	0.145000	0.150000	+2.110%	106,000	+36.667%
2025-05-15	0.145000	0.147500	0.142060	0.146900	+4.184%	71,817	+39.551%
2025-05-14	0.141180	0.147500	0.140000	0.141000	-1.571%	189,817	+45.390%
2025-05-13	0.136300	0.145000	0.136300	0.143250	-0.174%	310,450	+43.106%
2025-05-12	0.134500	0.149000	0.134500	0.143500	+2.647%	8,123	+42.857%
2025-05-09	0.137750	0.145000	0.130000	0.139800	+5.829%	195,703	+46.638%
2025-05-08	0.132250	0.133000	0.132100	0.132100	+1.615%	33,205	+55.185%
2025-05-07	0.130000	0.133000	0.126000	0.130000	-0.077%	80,296	+57.692%
2025-05-06	0.140000	0.140000	0.130100	0.130100	-1.811%	13,351	+57.571%
2025-05-05	0.138000	0.140100	0.130000	0.132500	-5.303%	87,376	+54.717%
2025-05-02	0.152000	0.152000	0.130500	0.139920	-6.720%	220,743	+46.512%
2025-05-01	0.125000	0.150000	0.116800	0.150000	+9.649%	602,278	+36.667%
2025-04-30	0.143000	0.143000	0.135060	0.136800	+3.051%	4,059	+49.854%
2025-04-29	0.143000	0.143000	0.131925	0.132750	-0.562%	96,849	+54.426%
2025-04-28	0.130000	0.137800	0.130000	0.133500	-1.111%	111,780	+53.558%
2025-04-25	0.143000	0.143000	0.130000	0.135000	-2.146%	52,972	+51.852%
2025-04-24	0.146000	0.149000	0.132500	0.137960	-4.061%	149,572	+48.594%
2025-04-23	0.149000	0.149000	0.139900	0.143800	+1.697%	59,730	+42.559%
2025-04-22	0.145000	0.145000	0.140000	0.141400	-4.459%	55,167	+44.979%
2025-04-21	0.150000	0.150000	0.136600	0.148000	+3.136%	42,816	+38.514%
2025-04-17	0.142960	0.150000	0.138300	0.143500	+1.672%	94,571	+42.857%
2025-04-16	0.141380	0.146600	0.137500	0.141140	-2.325%	97,535	+45.246%
2025-04-15	0.142100	0.147000	0.137500	0.144500	+1.582%	60,551	+41.869%
2025-04-14	0.144000	0.147000	0.140000	0.142250	+0.176%	60,720	+44.112%
2025-04-11	0.141300	0.150000	0.138000	0.142000	-2.271%	48,249	+44.366%
2025-04-10	0.138800	0.145300	0.136000	0.145300	+6.213%	121,758	+41.087%

.dark-mode .nlt0pT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlt0pT{ color: #333333; background-color: white; border: 2px solid #333333; }ARSMFARES STRATEGIC MNG NEWstock OTC

ARSMF
ARES STRATEGIC MNG NEW
stock OTC