Artemis Gold Inc. (TSXV:ARTG)
Canada
· Delayed Price · Currency is CAD 25.77
+0.81 (3.25%)
Jul 11, 2025, 4:00 PM EDT
Artemis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 25.12 | 26.14 | 25.12 | 25.72 | 25.72 | 3.04% | 138,277 |
| Jul 10, 2025 | 24.32 | 25.06 | 24.32 | 24.96 | 24.96 | 1.88% | 119,100 |
| Jul 9, 2025 | 24.56 | 24.94 | 24.33 | 24.50 | 24.50 | -0.08% | 115,020 |
| Jul 8, 2025 | 24.78 | 24.97 | 23.91 | 24.52 | 24.52 | -1.92% | 209,000 |
| Jul 7, 2025 | 23.73 | 25.17 | 23.73 | 25.00 | 25.00 | 0.24% | 166,200 |
| Jul 4, 2025 | 24.94 | 25.46 | 24.90 | 24.94 | 24.94 | -0.04% | 73,142 |
| Jul 3, 2025 | 24.72 | 25.15 | 24.30 | 24.95 | 24.95 | -0.68% | 116,200 |
| Jul 2, 2025 | 25.00 | 25.41 | 24.78 | 25.12 | 25.12 | 1.41% | 169,800 |
| Jun 30, 2025 | 24.37 | 24.98 | 24.02 | 24.77 | 24.77 | 3.21% | 111,700 |
| Jun 27, 2025 | 24.44 | 24.44 | 23.50 | 24.00 | 24.00 | -4.53% | 199,400 |
| Jun 26, 2025 | 24.83 | 25.18 | 24.44 | 25.14 | 25.14 | 1.45% | 93,520 |
| Jun 25, 2025 | 24.64 | 24.90 | 24.21 | 24.78 | 24.78 | 0.57% | 141,432 |
| Jun 24, 2025 | 25.48 | 25.48 | 24.10 | 24.64 | 24.64 | -3.64% | 311,500 |
| Jun 23, 2025 | 25.79 | 26.24 | 25.09 | 25.57 | 25.57 | 1.63% | 133,700 |
| Jun 20, 2025 | 25.60 | 25.92 | 24.85 | 25.16 | 25.16 | -2.18% | 416,334 |
| Jun 19, 2025 | 26.00 | 26.00 | 25.36 | 25.72 | 25.72 | -1.08% | 74,900 |
| Jun 18, 2025 | 26.03 | 27.00 | 25.84 | 26.00 | 26.00 | -0.84% | 213,900 |
| Jun 17, 2025 | 26.90 | 27.00 | 25.48 | 26.22 | 26.22 | -3.18% | 303,222 |
| Jun 16, 2025 | 26.70 | 27.35 | 26.10 | 27.08 | 27.08 | 1.96% | 312,322 |
| Jun 13, 2025 | 26.50 | 26.68 | 26.08 | 26.56 | 26.56 | 1.45% | 387,124 |
| Jun 12, 2025 | 26.27 | 26.45 | 25.81 | 26.18 | 26.18 | 0.65% | 275,900 |
| Jun 11, 2025 | 25.01 | 26.03 | 24.82 | 26.01 | 26.01 | 5.13% | 185,808 |
| Jun 10, 2025 | 26.69 | 26.69 | 24.50 | 24.74 | 24.74 | -6.57% | 525,300 |
| Jun 9, 2025 | 27.09 | 27.09 | 26.18 | 26.48 | 26.48 | -0.86% | 281,300 |
| Jun 6, 2025 | 26.69 | 27.40 | 26.23 | 26.71 | 26.71 | 2.73% | 1,496,000 |
| Jun 5, 2025 | 25.45 | 26.65 | 25.43 | 26.00 | 26.00 | 2.44% | 677,000 |
| Jun 4, 2025 | 24.85 | 25.80 | 24.83 | 25.38 | 25.38 | 2.26% | 320,434 |
| Jun 3, 2025 | 25.05 | 25.10 | 24.51 | 24.82 | 24.82 | -0.72% | 313,311 |
| Jun 2, 2025 | 22.48 | 25.30 | 22.34 | 25.00 | 25.00 | 14.31% | 836,319 |
| May 30, 2025 | 21.80 | 22.02 | 21.09 | 21.87 | 21.87 | 1.02% | 425,800 |
| May 29, 2025 | 22.08 | 22.17 | 21.61 | 21.65 | 21.65 | -1.81% | 70,137 |
| May 28, 2025 | 21.50 | 22.16 | 21.47 | 22.05 | 22.05 | 0.96% | 263,320 |
| May 27, 2025 | 21.91 | 22.09 | 21.72 | 21.84 | 21.84 | -0.95% | 123,300 |
| May 26, 2025 | 22.50 | 22.50 | 21.66 | 22.05 | 22.05 | -1.43% | 106,226 |
| May 23, 2025 | 22.05 | 22.55 | 21.79 | 22.37 | 22.37 | 2.71% | 158,900 |
| May 22, 2025 | 21.91 | 21.99 | 20.96 | 21.78 | 21.78 | -0.91% | 110,300 |
| May 21, 2025 | 21.17 | 22.42 | 21.17 | 21.98 | 21.98 | 3.29% | 184,300 |
| May 20, 2025 | 20.48 | 21.80 | 20.39 | 21.28 | 21.28 | 6.08% | 257,244 |
| May 16, 2025 | 20.41 | 20.59 | 19.53 | 20.06 | 20.06 | -1.76% | 375,100 |
| May 15, 2025 | 19.51 | 20.80 | 19.18 | 20.42 | 20.42 | 2.92% | 265,511 |
| May 14, 2025 | 20.00 | 20.00 | 19.49 | 19.84 | 19.84 | -2.22% | 161,124 |
| May 13, 2025 | 20.46 | 20.70 | 19.01 | 20.29 | 20.29 | -1.84% | 351,610 |
| May 12, 2025 | 22.00 | 22.00 | 20.35 | 20.67 | 20.67 | -8.34% | 432,700 |
| May 9, 2025 | 22.58 | 22.59 | 21.94 | 22.55 | 22.55 | -0.13% | 180,040 |
| May 8, 2025 | 22.50 | 23.46 | 22.46 | 22.58 | 22.58 | -2.67% | 191,223 |
| May 7, 2025 | 23.00 | 23.20 | 22.26 | 23.20 | 23.20 | 0.87% | 191,200 |
| May 6, 2025 | 21.79 | 23.00 | 21.79 | 23.00 | 23.00 | 6.38% | 329,403 |
| May 5, 2025 | 21.19 | 21.75 | 21.19 | 21.62 | 21.62 | 2.03% | 199,900 |
| May 2, 2025 | 19.53 | 21.19 | 19.33 | 21.19 | 21.19 | 12.12% | 584,829 |
| May 1, 2025 | 19.65 | 19.98 | 18.90 | 18.90 | 18.90 | -4.55% | 260,741 |