Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	20.09	21.00	20.09	20.70	-	4.07%	4,560
Aug 12, 2025	20.00	20.00	19.40	19.89	19.89	1.43%	4,842
Aug 11, 2025	19.60	19.61	19.18	19.61	19.61	-1.21%	4,760
Aug 8, 2025	20.00	20.15	19.82	19.85	19.85	-0.36%	54,952
Aug 7, 2025	20.27	20.30	19.82	19.92	19.92	-1.62%	51,422
Aug 6, 2025	19.60	20.25	19.42	20.25	20.25	3.05%	14,142
Aug 5, 2025	19.10	19.65	18.75	19.65	19.65	2.66%	14,690
Aug 4, 2025	18.99	19.14	18.81	19.14	19.14	3.40%	2,451
Aug 1, 2025	18.59	18.67	18.43	18.51	18.51	1.26%	13,301
Jul 31, 2025	18.35	18.40	18.15	18.28	18.28	-1.39%	17,258
Jul 30, 2025	18.85	18.85	18.44	18.54	18.54	-2.37%	15,475
Jul 29, 2025	19.05	19.05	18.87	18.99	18.99	0.57%	34,063
Jul 28, 2025	18.86	18.88	18.61	18.88	18.88	0.32%	22,516
Jul 25, 2025	19.00	19.21	18.77	18.82	18.82	-2.51%	21,297
Jul 24, 2025	19.21	19.44	19.16	19.31	19.31	-0.05%	6,872
Jul 23, 2025	19.56	19.56	18.99	19.32	19.32	-1.80%	32,583
Jul 22, 2025	19.16	19.73	19.16	19.67	19.67	2.97%	68,385
Jul 21, 2025	19.00	19.24	19.00	19.10	19.10	1.07%	13,932
Jul 18, 2025	18.41	19.10	18.41	18.90	18.90	1.56%	15,742
Jul 17, 2025	18.94	18.94	18.35	18.61	18.61	-2.46%	8,048
Jul 16, 2025	19.13	19.24	18.75	19.08	19.08	-0.88%	32,840
Jul 15, 2025	19.16	19.30	19.07	19.25	19.25	1.10%	67,077
Jul 14, 2025	18.96	19.25	18.80	19.04	19.04	1.13%	9,364
Jul 11, 2025	18.60	19.18	18.60	18.83	18.83	3.56%	17,004
Jul 10, 2025	17.71	18.32	17.71	18.18	18.18	0.64%	31,521
Jul 9, 2025	18.00	18.21	17.90	18.07	18.07	1.11%	23,258
Jul 8, 2025	18.00	18.01	17.52	17.87	17.87	-2.58%	14,197
Jul 7, 2025	17.71	18.37	17.43	18.34	18.34	-0.49%	37,430
Jul 3, 2025	19.11	19.11	17.26	18.43	18.43	-0.65%	22,704
Jul 2, 2025	17.47	18.57	17.47	18.55	18.55	1.44%	28,835
Jul 1, 2025	18.40	18.95	18.27	18.29	18.29	0.20%	2,597
Jun 30, 2025	16.91	18.26	16.91	18.25	18.25	4.39%	8,171
Jun 27, 2025	17.66	17.66	17.26	17.48	17.48	-4.20%	51,448
Jun 26, 2025	17.65	18.33	17.65	18.25	18.25	1.27%	29,316
Jun 25, 2025	17.02	18.04	17.02	18.02	18.02	0.51%	30,056
Jun 24, 2025	18.65	18.65	17.71	17.93	17.93	-3.86%	86,399
Jun 23, 2025	18.67	18.88	18.36	18.65	18.65	-0.12%	68,042
Jun 20, 2025	18.96	18.96	18.18	18.67	18.67	-1.78%	39,139
Jun 18, 2025	19.06	19.65	19.01	19.01	19.01	-1.18%	23,458
Jun 17, 2025	19.97	19.97	18.80	19.24	19.24	-2.84%	19,456
Jun 16, 2025	19.69	19.80	19.29	19.80	19.80	1.59%	84,922
Jun 13, 2025	19.40	19.59	19.20	19.49	19.49	1.27%	135,680
Jun 12, 2025	19.20	19.42	19.11	19.25	19.25	2.27%	11,264
Jun 11, 2025	18.34	18.85	18.28	18.82	18.82	3.11%	13,383
Jun 10, 2025	18.95	18.95	18.04	18.25	18.25	-5.68%	67,858
Jun 9, 2025	19.74	19.74	19.14	19.35	19.35	-1.81%	41,515
Jun 6, 2025	19.81	19.97	19.25	19.71	19.71	3.72%	545,752
Jun 5, 2025	19.49	19.54	18.64	19.00	19.00	1.50%	101,670
Jun 4, 2025	18.19	18.82	18.19	18.72	18.72	3.71%	33,618
Jun 3, 2025	18.21	18.21	17.95	18.05	18.05	-0.61%	32,016