Ares Strategic Mining Inc.
ARS.CNCNQBasic Materials● Active
$0.28
$-0.01(-1.75%)
Market Cap$71255798
P/E Ratio—
52W High$1.03
52W Low$0.22
Ares Strategic Mining Inc.（ARS.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ars.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.02
Oct 10, 2025
-72.5% from here
5-Year Low5Y
$0.1000
Mar 7, 2023
+180.0% from low
IPO Priceadj.
—
Nov 4, 2011
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARS.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 86K | +0.00% |
| Jun 5, 2026 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 669K | +5.56% |
| Jun 4, 2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 112K | +0.00% |
| Jun 3, 2026 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 261K | -3.13% |
| Jun 2, 2026 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 307K | +3.51% |
| Jun 1, 2026 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 499K | +3.77% |
| May 29, 2026 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 699K | -1.85% |
| May 28, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 805K | +0.00% |
| May 27, 2026 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 329K | -1.67% |
| May 26, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 506K | +0.00% |
| May 25, 2026 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 195K | -2.86% |
| May 22, 2026 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 22K | -1.41% |
| May 21, 2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 40K | +0.00% |
| May 20, 2026 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 29K | +1.39% |
| May 19, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 745K | +0.00% |
| May 15, 2026 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 124K | +0.00% |
| May 14, 2026 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 197K | +0.00% |
| May 13, 2026 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 86K | +0.00% |
| May 12, 2026 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 277K | +6.76% |
| May 11, 2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 138K | +0.00% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · ARS.CN
Jan 1 → Dec 31 · 6 years2026-34.1%$0.44 → $0.29
-34.1%
2025+109.5%$0.21 → $0.44
+109.5%
2024-2.3%$0.21 → $0.21
-2.3%
2023-15.6%$0.23 → $0.19
-15.6%
2022-22.6%$0.31 → $0.24
-22.6%
2021-49.2%$0.61 → $0.31
-49.2%
Best Year2025 · +109.5%
Worst Year2021 · -49.2%
Positive Years1 / 6
Avg Annual Return-2.4%
6Y Total Return-52.5%
6Y CAGR~-11.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9B关于价格历史与 OHLCV 数据
Ares Strategic Mining Inc.（ARS.CN）所属板块为 Basic Materials，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARS.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARS.CN 历史股价FMP 日线复权 OHLCV