Artemis Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.35	0.40	0.30	0.35	0.35	-	12,793,999
Sep 25, 2025	0.38	0.40	0.30	0.35	0.35	-6.67%	39,705,056
Sep 24, 2025	0.35	0.45	0.35	0.38	0.38	7.14%	28,118,465
Sep 23, 2025	0.38	0.40	0.30	0.35	0.35	-6.67%	11,421,559
Sep 22, 2025	0.38	0.40	0.35	0.38	0.38	-	14,933,103
Sep 19, 2025	0.38	0.44	0.35	0.38	0.38	-	39,437,079
Sep 18, 2025	0.38	0.40	0.35	0.38	0.38	-6.25%	18,195,883
Sep 17, 2025	0.38	0.44	0.30	0.40	0.40	6.67%	47,492,063
Sep 16, 2025	0.38	0.43	0.35	0.38	0.38	-	36,674,703
Sep 15, 2025	0.43	0.48	0.35	0.38	0.38	-11.76%	118,051,128
Sep 12, 2025	0.30	0.45	0.28	0.43	0.43	41.67%	139,537,579
Sep 11, 2025	0.29	0.32	0.28	0.30	0.30	3.45%	53,335,764
Sep 10, 2025	0.33	0.35	0.28	0.29	0.29	-10.77%	14,051,506
Sep 9, 2025	0.33	0.35	0.30	0.33	0.33	-2.99%	18,174,891
Sep 8, 2025	0.36	0.38	0.32	0.34	0.34	-6.94%	16,499,770
Sep 5, 2025	0.35	0.40	0.33	0.36	0.36	2.86%	40,612,617
Sep 4, 2025	0.35	0.40	0.30	0.35	0.35	-	22,183,619
Sep 3, 2025	0.33	0.39	0.30	0.35	0.35	7.69%	13,337,864
Sep 2, 2025	0.33	0.35	0.32	0.33	0.33	-	7,144,699
Sep 1, 2025	0.34	0.38	0.30	0.33	0.33	8.33%	16,637,699
Aug 29, 2025	0.29	0.35	0.25	0.30	0.30	-	19,204,808
Aug 28, 2025	0.30	0.33	0.25	0.30	0.30	-	10,768,779
Aug 27, 2025	0.32	0.39	0.28	0.30	0.30	-	63,610,438
Aug 26, 2025	0.27	0.33	0.25	0.30	0.30	9.09%	13,720,405
Aug 22, 2025	0.25	0.30	0.25	0.28	0.28	-	8,954,467
Aug 21, 2025	0.30	0.30	0.25	0.28	0.28	-	241,304
Aug 20, 2025	0.25	0.28	0.25	0.28	0.28	-	22,886
Aug 19, 2025	0.27	0.28	0.25	0.28	0.28	-	2,666,467
Aug 18, 2025	0.25	0.28	0.25	0.28	0.28	-	198,105
Aug 15, 2025	0.26	0.28	0.25	0.28	0.28	-	60,164
Aug 14, 2025	0.25	0.30	0.25	0.28	0.28	-	143,515
Aug 13, 2025	0.28	0.30	0.25	0.28	0.28	-	428,177
Aug 12, 2025	0.26	0.28	0.25	0.28	0.28	-	156,406
Aug 11, 2025	0.28	0.28	0.26	0.28	0.28	-	70,221
Aug 8, 2025	0.26	0.28	0.26	0.28	0.28	-	390,691
Aug 7, 2025	0.29	0.30	0.25	0.28	0.28	-	750,709
Aug 6, 2025	0.26	0.29	0.26	0.28	0.28	-	19,364
Aug 5, 2025	0.28	0.29	0.26	0.28	0.28	-	187,834
Aug 4, 2025	0.29	0.29	0.26	0.28	0.28	-	29,326
Aug 1, 2025	0.29	0.30	0.28	0.28	0.28	-	91,536
Jul 31, 2025	0.29	0.29	0.26	0.28	0.28	-	740,587
Jul 30, 2025	0.29	0.29	0.26	0.28	0.28	-	39,698
Jul 29, 2025	0.28	0.29	0.25	0.28	0.28	-8.33%	662,204
Jul 28, 2025	0.29	0.30	0.25	0.30	0.30	9.09%	381,901
Jul 25, 2025	0.29	0.29	0.28	0.28	0.28	-	155,520
Jul 24, 2025	0.29	0.30	0.25	0.28	0.28	-	2,571,527
Jul 23, 2025	0.25	0.30	0.25	0.28	0.28	-8.33%	3,180,557
Jul 22, 2025	0.24	0.34	0.22	0.30	0.30	36.36%	12,396,634
Jul 21, 2025	0.17	0.24	0.17	0.22	0.22	18.92%	1,984,114
Jul 18, 2025	0.17	0.22	0.17	0.19	0.19	-	305,583