Artemis Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.44	0.50	0.40	0.44	-	-8.32%	8,038,565
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
Nov 11, 2025	0.48	0.65	0.45	0.53	0.53	10.53%	77,768,760
Nov 10, 2025	0.45	0.55	0.40	0.48	0.48	5.56%	30,869,950
Nov 7, 2025	0.44	0.50	0.40	0.45	0.45	3.45%	37,766,520
Nov 6, 2025	0.43	0.47	0.40	0.44	0.44	2.35%	17,886,330
Nov 5, 2025	0.47	0.50	0.40	0.43	0.43	-10.53%	16,924,900
Nov 4, 2025	0.43	0.55	0.40	0.48	0.48	11.76%	36,274,650
Nov 3, 2025	0.43	0.45	0.40	0.43	0.43	-	9,688,898
Oct 31, 2025	0.43	0.45	0.40	0.43	0.43	-	4,612,905
Oct 30, 2025	0.44	0.47	0.40	0.43	0.43	1.19%	10,131,220
Oct 29, 2025	0.43	0.48	0.37	0.42	0.42	12.00%	51,673,990
Oct 28, 2025	0.41	0.45	0.38	0.38	0.38	-8.54%	16,408,360
Oct 27, 2025	0.39	0.45	0.38	0.41	0.41	5.13%	20,003,770
Oct 24, 2025	0.40	0.42	0.36	0.39	0.39	-2.50%	26,388,680
Oct 23, 2025	0.41	0.43	0.38	0.40	0.40	-1.23%	5,678,657
Oct 22, 2025	0.42	0.43	0.35	0.41	0.41	-5.81%	37,740,980
Oct 21, 2025	0.48	0.50	0.40	0.43	0.43	-9.47%	33,650,140
Oct 20, 2025	0.50	0.55	0.40	0.48	0.48	-5.00%	24,029,230
Oct 17, 2025	0.50	0.55	0.45	0.50	0.50	-9.09%	15,708,370
Oct 16, 2025	0.53	0.55	0.45	0.55	0.55	4.76%	21,560,050
Oct 15, 2025	0.57	0.60	0.50	0.53	0.53	-7.08%	27,443,340
Oct 14, 2025	0.58	0.65	0.53	0.57	0.57	-10.32%	20,685,320
Oct 13, 2025	0.50	0.63	0.45	0.63	0.63	32.63%	47,945,260
Oct 10, 2025	0.45	0.55	0.40	0.48	0.48	5.56%	22,870,860
Oct 9, 2025	0.45	0.50	0.40	0.45	0.45	-	23,071,960
Oct 8, 2025	0.40	0.48	0.35	0.45	0.45	20.00%	42,259,550
Oct 7, 2025	0.40	0.45	0.35	0.38	0.38	-6.25%	19,358,530
Oct 6, 2025	0.43	0.45	0.35	0.40	0.40	-5.88%	30,650,320
Oct 3, 2025	0.38	0.50	0.35	0.43	0.43	13.33%	64,832,490
Oct 2, 2025	0.38	0.40	0.35	0.38	0.38	-	11,843,620
Oct 1, 2025	0.40	0.45	0.35	0.38	0.38	-6.25%	11,773,080
Sep 30, 2025	0.38	0.44	0.33	0.40	0.40	6.67%	19,182,000
Sep 29, 2025	0.35	0.40	0.30	0.38	0.38	7.14%	27,657,190
Sep 26, 2025	0.35	0.40	0.30	0.35	0.35	-	12,793,990
Sep 25, 2025	0.38	0.40	0.30	0.35	0.35	-6.67%	39,705,050
Sep 24, 2025	0.35	0.45	0.35	0.38	0.38	7.14%	28,118,460
Sep 23, 2025	0.38	0.40	0.30	0.35	0.35	-6.67%	11,111,710
Sep 22, 2025	0.38	0.40	0.35	0.38	0.38	-	14,009,270
Sep 19, 2025	0.38	0.44	0.35	0.38	0.38	-	39,437,070
Sep 18, 2025	0.38	0.40	0.35	0.38	0.38	-6.25%	18,195,880
Sep 17, 2025	0.38	0.44	0.30	0.40	0.40	6.67%	47,492,060
Sep 16, 2025	0.38	0.43	0.35	0.38	0.38	-	36,674,700
Sep 15, 2025	0.43	0.48	0.35	0.38	0.38	-11.76%	118,051,100