Artemis Gold Inc. (ARGTF)
OTCMKTS
· Delayed Price · Currency is USD
14.00
-0.23 (-1.63%)
Apr 25, 2025, 4:00 PM EDT
Artemis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.99 | 14.10 | 13.93 | 14.00 | 14.00 | -1.62% | 13,578 |
| Apr 24, 2025 | 13.83 | 14.25 | 13.83 | 14.23 | 14.23 | 2.52% | 60,928 |
| Apr 23, 2025 | 14.11 | 14.11 | 13.60 | 13.88 | 13.88 | -2.60% | 119,793 |
| Apr 22, 2025 | 14.71 | 14.71 | 13.98 | 14.25 | 14.25 | -1.49% | 37,126 |
| Apr 21, 2025 | 13.74 | 14.89 | 13.74 | 14.47 | 14.47 | 1.48% | 47,527 |
| Apr 17, 2025 | 14.97 | 14.97 | 14.00 | 14.25 | 14.25 | 0.03% | 23,651 |
| Apr 16, 2025 | 14.00 | 14.32 | 13.91 | 14.25 | 14.25 | 3.26% | 31,473 |
| Apr 15, 2025 | 13.56 | 13.81 | 13.56 | 13.80 | 13.80 | 1.10% | 56,058 |
| Apr 14, 2025 | 13.60 | 13.76 | 13.54 | 13.65 | 13.65 | 1.34% | 22,040 |
| Apr 11, 2025 | 13.99 | 13.99 | 13.28 | 13.47 | 13.47 | 2.90% | 28,610 |
| Apr 10, 2025 | 12.50 | 13.43 | 12.50 | 13.09 | 13.09 | 6.86% | 122,157 |
| Apr 9, 2025 | 11.42 | 12.25 | 11.42 | 12.25 | 12.25 | 8.60% | 18,496 |
| Apr 8, 2025 | 11.62 | 11.70 | 11.28 | 11.28 | 11.28 | 0.62% | 15,681 |
| Apr 7, 2025 | 11.64 | 11.70 | 11.01 | 11.21 | 11.21 | -4.02% | 27,667 |
| Apr 4, 2025 | 11.96 | 11.96 | 11.47 | 11.68 | 11.68 | -5.12% | 43,956 |
| Apr 3, 2025 | 11.71 | 12.35 | 11.71 | 12.31 | 12.31 | 3.19% | 81,396 |
| Apr 2, 2025 | 11.81 | 11.93 | 11.81 | 11.93 | 11.93 | -0.08% | 32,818 |
| Apr 1, 2025 | 11.98 | 11.98 | 11.89 | 11.94 | 11.94 | -0.11% | 25,932 |
| Mar 31, 2025 | 11.76 | 11.95 | 11.76 | 11.95 | 11.95 | 1.21% | 39,189 |
| Mar 28, 2025 | 11.87 | 11.98 | 11.75 | 11.81 | 11.81 | -0.08% | 24,937 |
| Mar 27, 2025 | 11.84 | 11.97 | 11.82 | 11.82 | 11.82 | 1.20% | 13,383 |
| Mar 26, 2025 | 11.85 | 11.85 | 11.60 | 11.68 | 11.68 | -1.43% | 14,411 |
| Mar 25, 2025 | 11.80 | 12.05 | 11.80 | 11.85 | 11.85 | 0.42% | 26,705 |
| Mar 24, 2025 | 12.00 | 12.05 | 11.80 | 11.80 | 11.80 | - | 26,580 |
| Mar 21, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.86% | 31,884 |
| Mar 20, 2025 | 12.02 | 12.02 | 11.88 | 11.90 | 11.90 | -0.94% | 11,460 |
| Mar 19, 2025 | 12.04 | 12.04 | 11.75 | 12.02 | 12.02 | -0.37% | 15,056 |
| Mar 18, 2025 | 12.00 | 12.12 | 11.98 | 12.06 | 12.06 | 1.34% | 27,540 |
| Mar 17, 2025 | 11.77 | 11.94 | 11.77 | 11.90 | 11.90 | 0.51% | 42,381 |
| Mar 14, 2025 | 11.85 | 11.87 | 11.80 | 11.84 | 11.84 | 0.42% | 12,216 |
| Mar 13, 2025 | 11.75 | 11.87 | 11.72 | 11.79 | 11.79 | 0.73% | 19,772 |
| Mar 12, 2025 | 11.60 | 11.71 | 11.40 | 11.71 | 11.71 | 4.51% | 16,985 |
| Mar 11, 2025 | 11.10 | 11.41 | 11.10 | 11.20 | 11.20 | 1.17% | 10,821 |
| Mar 10, 2025 | 11.16 | 11.31 | 11.04 | 11.07 | 11.07 | -1.51% | 13,014 |
| Mar 7, 2025 | 10.91 | 11.29 | 10.91 | 11.24 | 11.24 | 1.10% | 7,158 |
| Mar 6, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.66% | 2,504 |
| Mar 5, 2025 | 11.17 | 11.27 | 11.11 | 11.19 | 11.19 | 2.26% | 20,867 |
| Mar 4, 2025 | 11.04 | 11.04 | 10.75 | 10.95 | 10.95 | -1.31% | 28,065 |
| Mar 3, 2025 | 10.33 | 11.12 | 10.33 | 11.09 | 11.09 | 1.18% | 13,558 |
| Feb 28, 2025 | 10.57 | 10.96 | 10.53 | 10.96 | 10.96 | -0.45% | 11,977 |
| Feb 27, 2025 | 11.38 | 11.38 | 11.01 | 11.01 | 11.01 | -4.24% | 13,076 |
| Feb 26, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 3.04% | 7,586 |
| Feb 25, 2025 | 11.35 | 11.35 | 10.86 | 11.16 | 11.16 | -1.69% | 10,737 |
| Feb 24, 2025 | 11.22 | 11.40 | 10.96 | 11.35 | 11.35 | 0.35% | 6,937 |
| Feb 21, 2025 | 11.26 | 11.39 | 11.16 | 11.31 | 11.31 | 0.48% | 18,400 |
| Feb 20, 2025 | 11.19 | 11.26 | 11.19 | 11.26 | 11.26 | 0.77% | 20,246 |
| Feb 19, 2025 | 11.52 | 11.52 | 11.17 | 11.17 | 11.17 | -3.04% | 19,359 |
| Feb 18, 2025 | 11.51 | 11.52 | 11.33 | 11.52 | 11.52 | 0.09% | 17,055 |
| Feb 14, 2025 | 12.00 | 12.00 | 11.42 | 11.51 | 11.51 | -4.08% | 16,285 |
| Feb 13, 2025 | 12.00 | 12.05 | 11.96 | 12.00 | 12.00 | 2.48% | 18,002 |