Artemis Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.33	0.39	0.30	0.33	-	-5.09%	4,724,238
Jan 22, 2026	0.33	0.35	0.30	0.35	0.35	7.69%	9,999,293
Jan 21, 2026	0.30	0.35	0.30	0.33	0.33	8.33%	24,073,440
Jan 20, 2026	0.30	0.34	0.25	0.30	0.30	-7.69%	14,025,360
Jan 19, 2026	0.33	0.35	0.26	0.33	0.33	-2.99%	26,456,020
Jan 16, 2026	0.33	0.35	0.30	0.34	0.34	11.30%	21,504,140
Jan 15, 2026	0.23	0.35	0.20	0.30	0.30	-24.75%	192,495,400
Jan 14, 2026	0.43	0.45	0.36	0.40	0.40	-5.88%	9,480,424
Jan 13, 2026	0.45	0.50	0.40	0.43	0.43	-5.56%	22,487,240
Jan 12, 2026	0.40	0.49	0.35	0.45	0.45	12.50%	21,045,350
Jan 9, 2026	0.40	0.45	0.35	0.40	0.40	-	3,447,951
Jan 8, 2026	0.45	0.45	0.38	0.40	0.40	-11.11%	13,887,810
Jan 7, 2026	0.45	0.49	0.40	0.45	0.45	-	6,633,078
Jan 6, 2026	0.36	0.49	0.35	0.45	0.45	12.50%	7,300,067
Jan 5, 2026	0.40	0.45	0.35	0.40	0.40	-	13,741,240
Jan 2, 2026	0.40	0.45	0.35	0.40	0.40	-	7,070,251
Dec 31, 2025	0.43	0.45	0.35	0.40	0.40	-5.88%	10,346,380
Dec 30, 2025	0.43	0.45	0.40	0.43	0.43	-	1,370,177
Dec 29, 2025	0.43	0.45	0.40	0.43	0.43	-	2,379,141
Dec 24, 2025	0.41	0.45	0.35	0.43	0.43	6.25%	8,679,539
Dec 23, 2025	0.35	0.45	0.30	0.40	0.40	14.29%	9,902,129
Dec 22, 2025	0.30	0.39	0.25	0.35	0.35	16.67%	25,017,460
Dec 19, 2025	0.38	0.40	0.25	0.30	0.30	-20.00%	95,310,560
Dec 18, 2025	0.40	0.43	0.35	0.38	0.38	-6.25%	8,941,375
Dec 17, 2025	0.40	0.43	0.35	0.40	0.40	6.67%	30,847,830
Dec 16, 2025	0.38	0.40	0.35	0.38	0.38	-	2,213,385
Dec 15, 2025	0.38	0.40	0.30	0.38	0.38	-	14,255,260
Dec 12, 2025	0.35	0.40	0.30	0.38	0.38	7.14%	29,256,380
Dec 11, 2025	0.38	0.40	0.34	0.35	0.35	-6.67%	13,319,480
Dec 10, 2025	0.40	0.40	0.37	0.38	0.38	-	11,351,899
Dec 9, 2025	0.40	0.44	0.35	0.38	0.38	-6.25%	28,413,250
Dec 8, 2025	0.45	0.50	0.37	0.40	0.40	-11.11%	30,401,860
Dec 5, 2025	0.45	0.50	0.40	0.45	0.45	-	9,747,666
Dec 4, 2025	0.43	0.50	0.40	0.45	0.45	5.88%	5,523,037
Dec 3, 2025	0.43	0.45	0.40	0.43	0.43	-5.56%	1,575,744
Dec 2, 2025	0.45	0.50	0.40	0.45	0.45	-	6,204,389
Dec 1, 2025	0.45	0.50	0.40	0.45	0.45	-	6,708,987
Nov 28, 2025	0.43	0.50	0.40	0.45	0.45	5.88%	7,530,450
Nov 27, 2025	0.43	0.45	0.40	0.43	0.43	-	16,227,080
Nov 26, 2025	0.45	0.50	0.42	0.43	0.43	-5.56%	12,076,370
Nov 25, 2025	0.43	0.50	0.40	0.45	0.45	5.88%	9,573,055
Nov 24, 2025	0.43	0.50	0.40	0.43	0.43	-5.56%	12,500,080
Nov 21, 2025	0.45	0.50	0.40	0.45	0.45	-5.26%	8,321,457
Nov 20, 2025	0.45	0.50	0.43	0.48	0.48	5.56%	5,587,337
Nov 19, 2025	0.45	0.50	0.40	0.45	0.45	-	12,747,000
Nov 18, 2025	0.48	0.50	0.40	0.45	0.45	-5.26%	6,661,381
Nov 17, 2025	0.50	0.54	0.41	0.48	0.48	-5.00%	21,887,640
Nov 14, 2025	0.53	0.55	0.45	0.50	0.50	-9.09%	31,522,790
Nov 13, 2025	0.55	0.60	0.50	0.55	0.55	-	11,951,080
Nov 12, 2025	0.53	0.60	0.50	0.55	0.55	4.76%	36,540,360