Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.99	41.17	38.85	40.10	-	6.23%	225,535
Mar 31, 2026	36.06	38.57	36.06	37.75	37.75	4.86%	309,980
Mar 30, 2026	36.68	36.68	35.15	36.00	36.00	3.06%	275,477
Mar 27, 2026	33.27	35.24	33.07	34.93	34.93	5.34%	244,369
Mar 26, 2026	33.00	33.96	32.02	33.16	33.16	-0.93%	199,583
Mar 25, 2026	35.00	35.00	33.36	33.47	33.47	-0.59%	311,792
Mar 24, 2026	33.20	34.18	32.96	33.67	33.67	-0.71%	298,424
Mar 23, 2026	32.00	35.00	32.00	33.91	33.91	4.05%	992,808
Mar 20, 2026	32.50	33.76	31.63	32.59	32.59	-1.24%	2,884,498
Mar 19, 2026	31.01	33.75	31.00	33.00	33.00	-7.17%	763,599
Mar 18, 2026	36.69	36.69	34.03	35.55	35.55	-5.20%	555,645
Mar 17, 2026	38.29	38.46	36.56	37.50	37.50	-0.66%	292,789
Mar 16, 2026	37.63	39.34	37.38	37.75	37.75	-1.18%	676,420
Mar 13, 2026	38.00	38.83	37.58	38.20	38.20	-3.54%	659,413
Mar 12, 2026	39.45	39.68	38.36	39.60	39.60	-2.54%	484,428
Mar 11, 2026	41.67	41.80	39.40	40.63	40.63	-1.02%	173,471
Mar 10, 2026	42.03	42.91	41.05	41.05	41.05	-0.87%	341,568
Mar 9, 2026	40.00	41.90	39.00	41.41	41.41	1.62%	462,885
Mar 6, 2026	40.00	41.75	39.01	40.75	40.75	-0.07%	400,946
Mar 5, 2026	40.91	41.15	39.50	40.78	40.78	-2.07%	198,655
Mar 4, 2026	41.72	42.72	40.68	41.64	41.64	-1.44%	193,240
Mar 3, 2026	42.35	43.00	40.51	42.25	42.25	-6.98%	372,819
Mar 2, 2026	45.72	46.87	43.75	45.42	45.42	0.44%	430,923
Feb 27, 2026	43.17	45.72	42.03	45.22	45.22	4.97%	434,209
Feb 26, 2026	44.00	44.01	42.58	43.08	43.08	-2.09%	336,476
Feb 25, 2026	42.00	44.80	41.72	44.00	44.00	6.49%	391,658
Feb 24, 2026	39.80	41.68	39.80	41.32	41.32	0.98%	197,217
Feb 23, 2026	41.82	42.00	40.04	40.92	40.92	0.86%	391,798
Feb 20, 2026	39.62	40.57	38.33	40.57	40.57	3.42%	1,019,839
Feb 19, 2026	38.44	39.72	37.90	39.23	39.23	3.56%	353,040
Feb 18, 2026	37.66	38.16	37.03	37.88	37.88	2.43%	662,929
Feb 17, 2026	38.50	39.69	36.72	36.98	36.98	-7.30%	852,558
Feb 13, 2026	40.04	41.34	39.46	39.89	39.89	2.36%	395,815
Feb 12, 2026	42.75	43.11	38.88	38.97	38.97	-8.35%	368,474
Feb 11, 2026	42.00	42.75	41.05	42.52	42.52	2.41%	299,038
Feb 10, 2026	41.08	42.08	40.62	41.52	41.52	1.42%	302,445
Feb 9, 2026	39.81	41.35	39.53	40.94	40.94	4.97%	252,644
Feb 6, 2026	38.01	39.55	37.85	39.00	39.00	4.45%	363,902
Feb 5, 2026	37.98	39.15	36.75	37.34	37.34	-6.23%	601,685
Feb 4, 2026	41.25	41.25	37.64	39.82	39.82	1.22%	331,046
Feb 3, 2026	40.02	40.71	39.00	39.34	39.34	4.57%	433,975
Feb 2, 2026	38.40	40.27	37.34	37.62	37.62	-4.71%	1,042,080
Jan 30, 2026	39.00	41.77	37.13	39.48	39.48	-6.69%	761,789
Jan 29, 2026	46.62	47.45	41.29	42.31	42.31	-8.95%	818,669
Jan 28, 2026	45.00	47.09	44.60	46.47	46.47	3.73%	605,849
Jan 27, 2026	46.88	46.88	43.00	44.80	44.80	-3.64%	664,155
Jan 26, 2026	45.75	48.80	45.75	46.49	46.49	2.58%	701,091
Jan 23, 2026	44.35	45.75	44.35	45.32	45.32	2.44%	470,021
Jan 22, 2026	41.34	44.44	41.34	44.24	44.24	6.17%	435,194
Jan 21, 2026	42.70	42.85	41.06	41.67	41.67	-1.16%	291,836