Artemis Gold Inc. (ARGTF)
OTCMKTS · Delayed Price · Currency is USD
28.20
-0.50 (-1.74%)
Aug 11, 2026, 1:27 PM EST
ARGTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 29.37 | 29.70 | 28.58 | 28.70 | 28.70 | -2.28% | 16,349 |
| Aug 7, 2026 | 29.25 | 31.46 | 28.85 | 29.37 | 29.37 | 2.58% | 21,123 |
| Aug 6, 2026 | 27.00 | 28.63 | 27.00 | 28.63 | 28.63 | 6.35% | 24,823 |
| Aug 5, 2026 | 26.50 | 27.18 | 26.38 | 26.92 | 26.92 | 7.68% | 31,660 |
| Aug 4, 2026 | 24.67 | 25.58 | 24.30 | 25.00 | 25.00 | 2.97% | 44,175 |
| Aug 3, 2026 | 24.00 | 24.29 | 23.96 | 24.28 | 24.28 | 2.27% | 1,479 |
| Jul 31, 2026 | 23.50 | 24.00 | 23.19 | 23.74 | 23.74 | -0.46% | 32,640 |
| Jul 30, 2026 | 24.17 | 24.32 | 23.70 | 23.85 | 23.85 | 1.45% | 18,339 |
| Jul 29, 2026 | 23.38 | 23.87 | 22.85 | 23.51 | 23.51 | -0.48% | 33,316 |
| Jul 28, 2026 | 23.64 | 23.64 | 22.96 | 23.62 | 23.62 | -0.94% | 17,636 |
| Jul 27, 2026 | 24.10 | 24.38 | 23.56 | 23.85 | 23.85 | -1.05% | 14,890 |
| Jul 24, 2026 | 23.91 | 24.92 | 23.75 | 24.10 | 24.10 | 1.35% | 47,052 |
| Jul 23, 2026 | 24.75 | 24.75 | 23.67 | 23.78 | 23.78 | -4.88% | 16,959 |
| Jul 22, 2026 | 24.21 | 25.65 | 24.20 | 25.00 | 25.00 | 3.27% | 18,779 |
| Jul 21, 2026 | 23.65 | 24.45 | 23.50 | 24.21 | 24.21 | 6.50% | 87,010 |
| Jul 20, 2026 | 22.44 | 22.73 | 22.20 | 22.73 | 22.73 | 0.26% | 9,296 |
| Jul 17, 2026 | 22.14 | 23.30 | 22.14 | 22.67 | 22.67 | -0.31% | 52,834 |
| Jul 16, 2026 | 22.58 | 22.76 | 21.96 | 22.74 | 22.74 | -2.19% | 56,284 |
| Jul 15, 2026 | 24.17 | 25.00 | 23.25 | 23.25 | 23.25 | -5.37% | 83,230 |
| Jul 14, 2026 | 23.15 | 25.27 | 23.15 | 24.57 | 24.57 | 10.58% | 42,920 |
| Jul 13, 2026 | 22.96 | 23.09 | 21.89 | 22.22 | 22.22 | -3.98% | 9,118 |
| Jul 10, 2026 | 23.09 | 23.90 | 22.94 | 23.14 | 23.14 | -1.82% | 8,788 |
| Jul 9, 2026 | 22.80 | 23.86 | 22.80 | 23.57 | 23.57 | 6.15% | 33,187 |
| Jul 8, 2026 | 22.59 | 22.60 | 21.92 | 22.21 | 22.21 | -2.99% | 13,854 |
| Jul 7, 2026 | 22.83 | 22.99 | 22.52 | 22.89 | 22.89 | 0.31% | 34,575 |
| Jul 6, 2026 | 23.91 | 23.91 | 22.50 | 22.82 | 22.82 | -2.73% | 19,361 |
| Jul 2, 2026 | 24.44 | 24.44 | 22.72 | 23.46 | 23.46 | 6.64% | 54,449 |
| Jul 1, 2026 | 22.90 | 23.00 | 21.58 | 22.00 | 22.00 | - | 3,765 |
| Jun 30, 2026 | 21.78 | 22.02 | 21.69 | 22.00 | 22.00 | 1.01% | 3,420 |
| Jun 29, 2026 | 22.09 | 22.09 | 21.41 | 21.78 | 21.78 | -1.40% | 16,663 |
| Jun 26, 2026 | 22.01 | 22.87 | 22.01 | 22.09 | 22.09 | 1.71% | 18,316 |
| Jun 25, 2026 | 21.36 | 22.05 | 21.00 | 21.72 | 21.72 | 1.68% | 35,437 |
| Jun 24, 2026 | 22.04 | 22.13 | 20.91 | 21.36 | 21.36 | -3.42% | 41,343 |
| Jun 23, 2026 | 23.12 | 23.12 | 22.12 | 22.12 | 22.12 | -5.12% | 6,899 |
| Jun 22, 2026 | 23.00 | 23.56 | 23.00 | 23.31 | 23.31 | -0.43% | 34,650 |
| Jun 18, 2026 | 24.81 | 24.84 | 22.92 | 23.41 | 23.41 | -5.57% | 19,427 |
| Jun 17, 2026 | 26.45 | 27.35 | 24.75 | 24.79 | 24.79 | -7.67% | 64,887 |
| Jun 16, 2026 | 25.91 | 26.85 | 25.91 | 26.85 | 26.85 | 4.96% | 59,923 |
| Jun 15, 2026 | 25.05 | 26.44 | 25.05 | 25.58 | 25.58 | 6.45% | 13,564 |
| Jun 12, 2026 | 23.53 | 24.65 | 23.53 | 24.03 | 24.03 | 3.38% | 77,888 |
| Jun 11, 2026 | 21.12 | 23.24 | 21.10 | 23.24 | 23.24 | 9.43% | 51,752 |
| Jun 10, 2026 | 21.48 | 22.27 | 21.24 | 21.24 | 21.24 | -3.80% | 6,262 |
| Jun 9, 2026 | 22.05 | 22.08 | 20.85 | 22.08 | 22.08 | 0.66% | 66,619 |
| Jun 8, 2026 | 22.38 | 22.72 | 21.75 | 21.94 | 21.94 | 0.57% | 10,100 |
| Jun 5, 2026 | 22.37 | 22.37 | 21.59 | 21.81 | 21.81 | -6.19% | 110,047 |
| Jun 4, 2026 | 23.00 | 23.53 | 22.93 | 23.25 | 23.25 | 3.33% | 58,551 |
| Jun 3, 2026 | 22.75 | 22.75 | 22.21 | 22.50 | 22.50 | -3.72% | 10,725 |
| Jun 2, 2026 | 23.11 | 23.58 | 23.11 | 23.37 | 23.37 | -0.26% | 9,094 |
| Jun 1, 2026 | 24.00 | 24.15 | 22.64 | 23.43 | 23.43 | -2.98% | 15,687 |
| May 29, 2026 | 23.79 | 24.75 | 23.79 | 24.15 | 24.15 | 1.81% | 34,596 |