Other US listings · ARSMF · stock
Ares Strategic Mining INC. (ARSMF) stock price history
Every Other US listings trading session of Ares Strategic Mining INC. from Mar 28, 2018 to Jul 17, 2026: 2,087 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARSMF adjusted close, 2018 to 2026
- $0.9060
- All time high, 2018
- $0.7480
- 52 week high, $0.1590 low
- 2,087
- Daily sessions since 2018
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ARSMF key facts
- Ares Strategic Mining INC. (ARSMF) closed at $0.1880 on Jul 17, 2026 on Other US listings.
- ARSMF's all time high close is $0.9060, set on Apr 2, 2018; its all time low close is $0.0090 on Nov 15, 2019.
- ARSMF's 52 week range is $0.1590 to $0.7480.
- ARSMF returned +10.6% over the year to Jul 17, 2026 and -64.9% over five years.
- Since Mar 28, 2018 ARSMF returned +623%, +26.9% a year compounded.
- ARSMF's deepest drawdown was -99.0% from Apr 6, 2018 to Nov 15, 2019.
- DataCedar holds 2,087 daily sessions of ARSMF history from Mar 28, 2018, adjusted for splits and dividends, served by the API under a key.
ARSMF price chart, 2018 to 2026
ARSMF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -36.1% |
| 6 months | -61.7% |
| Year to date | -42.0% |
| 1 year | +10.6% |
| 3 years | -0.5% |
| 5 years | -64.9% |
| 10 years | n/a |
| Since Mar 28, 2018 | +623.1% |
| Compound annual growth, 8.3 years | +26.9% |
ARSMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.9060 on Apr 2, 2018
- All time low close
- $0.0090 on Nov 15, 2019
- 52 week high
- $0.7480 on Oct 10, 2025
- 52 week low
- $0.1590 on Sep 12, 2025
- Deepest drawdown
- -99.0% from Apr 6, 2018 to Nov 15, 2019, not yet recovered
- Best single session
- +3,385% on Apr 2, 2018
- Worst single session
- -93.1% on Nov 15, 2019
- Volatility, 1 year annualised
- 103.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2018
- 7.2×
- Best calendar year
- 2020, +4,656%
- Worst calendar year
- 2019, -84%
ARSMF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 28, 2018; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3250 | $0.5800 | $0.1700 | $0.1880 | -40.7% | 72.8M | 135 |
| 2025 | $0.1500 | $0.7480 | $0.0980 | $0.3170 | +115.6% | 126.8M | 250 |
| 2024 | $0.1450 | $0.1700 | $0.0880 | $0.1470 | -5.2% | 28.4M | 252 |
| 2023 | $0.1820 | $0.2220 | $0.0720 | $0.1550 | -11.4% | 20M | 250 |
| 2022 | $0.2500 | $0.5000 | $0.1350 | $0.1750 | -29.4% | 31.5M | 251 |
| 2021 | $0.4390 | $0.6860 | $0.2130 | $0.2480 | -42.1% | 63.7M | 252 |
| 2020 | $0.0090 | $0.5500 | $0.0090 | $0.4280 | +4,656% | 28.8M | 253 |
| 2019 | $0.0580 | $0.1460 | $0.0090 | $0.0090 | -84.5% | 15.3K | 252 |
| 2018 | $0.0260 | $0.9060 | $0.0260 | $0.0580 | n/a | 81.7K | 192 |
ARSMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1880 | -3.6% |
| June 2026 | $0.1950 | -0.5% |
| May 2026 | $0.1960 | -31.2% |
| April 2026 | $0.2850 | -8.9% |
| March 2026 | $0.3130 | -14.2% |
| February 2026 | $0.3650 | -9.4% |
| January 2026 | $0.4030 | +27.1% |
| December 2025 | $0.3170 | -10.7% |
| November 2025 | $0.3550 | +13.4% |
| October 2025 | $0.3130 | +34.9% |
| September 2025 | $0.2320 | +24.1% |
| August 2025 | $0.1870 | -0.5% |
About the ARSMF data
Daily bars. 2,087 sessions from Mar 28, 2018 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARSMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ARSMF share price history
