Ares Strategic Mining Inc.
ARSMFOTCBasic Materials● Active
$0.20
+$0.00(+0.00%)
Market Cap$51991284
P/E Ratio—
52W High$0.748
52W Low$0.159
Ares Strategic Mining Inc.（ARSMF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arsmf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.7483
Oct 10, 2025
-72.7% from here
5-Year Low5Y
$0.0720
Mar 8, 2023
+183.8% from low
IPO Priceadj.
$0.0260
Mar 28, 2018
+685.8% since IPO
1 Year Ago
$0.2298
Jun 9, 2025
-11.1% in 1Y
5 Years Ago
$0.5060
Jun 9, 2021
-59.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARSMF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.25 | $0.25 | $0.19 | $0.20 | $0.20 | 237K | -18.25% |
| Jun 5, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 270K | -3.95% |
| Jun 4, 2026 | $0.20 | $0.24 | $0.20 | $0.20 | $0.20 | 587K | +0.40% |
| Jun 3, 2026 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 259K | +7.71% |
| Jun 2, 2026 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 323K | +5.08% |
| Jun 1, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 350K | +4.16% |
| May 29, 2026 | $0.22 | $0.22 | $0.17 | $0.20 | $0.20 | 1.8M | -11.05% |
| May 28, 2026 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 1.0M | -2.44% |
| May 27, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 534K | -1.27% |
| May 26, 2026 | $0.25 | $0.27 | $0.22 | $0.22 | $0.22 | 940K | -10.28% |
| May 22, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 336K | -0.47% |
| May 21, 2026 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 192K | +2.00% |
| May 20, 2026 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 173K | -3.48% |
| May 19, 2026 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 522K | -7.64% |
| May 18, 2026 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 380K | -7.47% |
| May 15, 2026 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 287K | -0.07% |
| May 14, 2026 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 518K | +1.11% |
| May 13, 2026 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 326K | -2.36% |
| May 12, 2026 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 448K | +8.41% |
| May 11, 2026 | $0.24 | $0.28 | $0.24 | $0.27 | $0.27 | 210K | +13.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARSMF
Jan 1 → Dec 31 · 6 years2026-37.2%$0.33 → $0.20
-37.2%
2025+111.0%$0.15 → $0.32
+111.0%
2024+1.0%$0.15 → $0.15
+1.0%
2023-14.8%$0.18 → $0.15
-14.8%
2022-30.0%$0.25 → $0.17
-30.0%
2021-50.4%$0.50 → $0.25
-50.4%
Best Year2025 · +111.0%
Worst Year2021 · -50.4%
Positive Years2 / 6
Avg Annual Return-3.4%
6Y Total Return-59.1%
6Y CAGR~-13.9% / 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 $73.9BWhat If You Invested in ARSMF?
If you invested $1,000 in ARSMF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,858
Total Return+685.8%
CAGR~+29.4% / yr
Profit+$6,858
Based on Mar 28, 2018 · $0.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ares Strategic Mining Inc.（ARSMF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.20。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
ARSMF 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。
ARSMF 历史股价FMP 日线复权 OHLCV