Skip to main content
Artemis Gold Inc. (TSXV:ARTG)
Canada flag Canada · Delayed Price · Currency is CAD
19.35
-0.33 (-1.68%)
Apr 25, 2025, 3:59 PM EDT

Artemis Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202519.6819.7619.3119.3519.35-1.68%189,672
Apr 24, 202519.2119.8719.1019.6819.681.97%174,912
Apr 23, 202519.0119.5018.8019.3019.30-1.58%395,527
Apr 22, 202520.0520.1019.2719.6119.61-1.95%475,643
Apr 21, 202519.9920.4019.8420.0020.001.01%319,609
Apr 17, 202519.7519.9019.3719.8019.800.25%180,032
Apr 16, 202519.5019.9019.2819.7519.752.60%273,100
Apr 15, 202518.9719.2918.9019.2519.251.42%226,600
Apr 14, 202518.7919.1518.7518.9818.981.01%379,423
Apr 11, 202518.4719.3018.4218.7918.792.96%529,616
Apr 10, 202517.3418.7617.1218.2518.255.80%542,712
Apr 9, 202516.3017.3216.0217.2517.257.75%404,608
Apr 8, 202516.1116.6115.8916.0116.01-0.31%186,531
Apr 7, 202516.0116.7415.6916.0616.06-3.43%274,300
Apr 4, 202517.1117.2216.2816.6316.63-3.87%929,700
Apr 3, 202516.8017.3916.0017.3017.301.05%862,200
Apr 2, 202517.0017.1516.7817.1217.120.06%226,604
Apr 1, 202517.1517.1616.9017.1117.11-242,400
Mar 31, 202516.8917.2216.8017.1117.111.54%280,500
Mar 28, 202517.0017.1216.8016.8516.85-0.41%361,000
Mar 27, 202516.6117.1516.6116.9216.921.38%296,800
Mar 26, 202516.9316.9316.4016.6916.69-0.95%113,300
Mar 25, 202517.0217.2516.8516.8516.85-0.24%230,700
Mar 24, 202517.1617.2716.8916.8916.89-0.65%265,700
Mar 21, 202517.0317.3016.9117.0017.000.24%1,069,600
Mar 20, 202517.1117.2016.9616.9616.96-0.59%214,900
Mar 19, 202517.3517.3516.8317.0617.06-0.81%309,336
Mar 18, 202517.1517.3017.0817.2017.201.06%306,311
Mar 17, 202516.8117.1816.8117.0217.020.59%282,438
Mar 14, 202517.1017.1816.9016.9216.92-0.47%156,800
Mar 13, 202516.6117.2016.6117.0017.000.41%194,000
Mar 12, 202516.2516.9316.2016.9316.932.79%86,810
Mar 11, 202515.8716.5415.8716.4716.473.00%178,548
Mar 10, 202516.1616.4915.8115.9915.99-1.17%338,500
Mar 7, 202516.2516.5515.6516.1816.18-0.12%188,516
Mar 6, 202516.0616.2215.7516.2016.200.31%229,300
Mar 5, 202515.7216.2215.7216.1516.152.02%136,732
Mar 4, 202515.9316.1015.5015.8315.83-1.06%147,800
Mar 3, 202515.8416.3715.8416.0016.001.20%226,205
Feb 28, 202515.5215.9615.1715.8115.810.32%92,140
Feb 27, 202516.0916.2815.6015.7615.76-4.08%111,603
Feb 26, 202515.7816.5315.7816.4316.432.82%141,629
Feb 25, 202515.9116.2115.5515.9815.98-1.42%86,149
Feb 24, 202516.1616.2215.5416.2116.210.68%128,700
Feb 21, 202516.2616.3715.7516.1016.100.88%513,519
Feb 20, 202515.9316.0715.8315.9615.961.01%282,546
Feb 19, 202516.2416.3415.7815.8015.80-2.17%200,400
Feb 18, 202516.4516.4515.9916.1516.15-0.19%194,100
Feb 14, 202517.0417.0916.1616.1816.18-5.21%199,400
Feb 13, 202517.0017.2216.9417.0717.070.06%56,500