Artemis Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.40	0.42	0.36	0.39	0.39	-2.50%	26,373,687
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%	37,740,984
Oct 21, 2025	0.48	0.50	0.40	0.43	0.43	-9.47%	33,650,142
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%	21,560,052
Oct 15, 2025	0.57	0.60	0.50	0.53	0.53	-7.08%	27,443,349
Oct 14, 2025	0.58	0.65	0.53	0.57	0.57	-10.32%	20,685,321
Oct 13, 2025	0.50	0.63	0.45	0.63	0.63	32.63%	47,945,262
Oct 10, 2025	0.45	0.55	0.40	0.48	0.48	5.56%	22,870,868
Oct 9, 2025	0.45	0.50	0.40	0.45	0.45	-	23,071,965
Oct 8, 2025	0.40	0.48	0.35	0.45	0.45	20.00%	42,259,551
Oct 7, 2025	0.40	0.45	0.35	0.38	0.38	-6.25%	19,358,531
Oct 6, 2025	0.43	0.45	0.35	0.40	0.40	-5.88%	30,650,330
Oct 3, 2025	0.38	0.50	0.35	0.43	0.43	13.33%	64,832,496
Oct 2, 2025	0.38	0.40	0.35	0.38	0.38	-	11,843,624
Oct 1, 2025	0.40	0.45	0.35	0.38	0.38	-6.25%	11,773,079
Sep 30, 2025	0.38	0.44	0.33	0.40	0.40	6.67%	19,182,004
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	-	12,793,999
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