Artemis Gold Inc. (TSXV:ARTG)
Canada · Delayed Price · Currency is CAD 32.98
-0.74 (-2.19%)
Sep 24, 2025, 4:00 PM EDT
Artemis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 33.76 | 34.08 | 32.87 | 32.98 | 32.98 | -2.19% | 396,070 |
| Sep 23, 2025 | 34.00 | 34.50 | 33.67 | 33.72 | 33.72 | -0.38% | 712,900 |
| Sep 22, 2025 | 32.80 | 34.23 | 32.80 | 33.85 | 33.85 | 3.99% | 627,300 |
| Sep 19, 2025 | 30.60 | 33.41 | 30.55 | 32.55 | 32.55 | 7.04% | 12,074,200 |
| Sep 18, 2025 | 30.46 | 30.75 | 30.10 | 30.41 | 30.41 | -0.30% | 507,300 |
| Sep 17, 2025 | 30.83 | 31.48 | 30.38 | 30.50 | 30.50 | -3.02% | 591,500 |
| Sep 16, 2025 | 33.05 | 33.34 | 31.22 | 31.45 | 31.45 | -4.70% | 551,400 |
| Sep 15, 2025 | 32.85 | 33.67 | 32.78 | 33.00 | 33.00 | 1.82% | 647,600 |
| Sep 12, 2025 | 32.50 | 32.98 | 32.34 | 32.41 | 32.41 | 1.28% | 590,400 |
| Sep 11, 2025 | 32.59 | 32.68 | 31.83 | 32.00 | 32.00 | -1.42% | 447,900 |
| Sep 10, 2025 | 31.54 | 32.60 | 31.11 | 32.46 | 32.46 | 3.67% | 617,719 |
| Sep 9, 2025 | 31.80 | 31.86 | 31.00 | 31.31 | 31.31 | -1.32% | 421,800 |
| Sep 8, 2025 | 31.48 | 31.75 | 31.13 | 31.73 | 31.73 | 2.45% | 246,032 |
| Sep 5, 2025 | 31.00 | 31.51 | 30.73 | 30.97 | 30.97 | 1.61% | 596,847 |
| Sep 4, 2025 | 30.50 | 30.76 | 30.05 | 30.48 | 30.48 | -0.03% | 273,521 |
| Sep 3, 2025 | 30.65 | 31.33 | 29.92 | 30.49 | 30.49 | 0.96% | 349,800 |
| Sep 2, 2025 | 29.22 | 30.46 | 28.95 | 30.20 | 30.20 | 4.64% | 522,028 |
| Aug 29, 2025 | 28.10 | 28.90 | 27.82 | 28.86 | 28.86 | 3.55% | 784,100 |
| Aug 28, 2025 | 28.50 | 28.61 | 27.87 | 27.87 | 27.87 | -1.62% | 250,704 |
| Aug 27, 2025 | 28.42 | 28.59 | 27.91 | 28.33 | 28.33 | -0.25% | 199,300 |
| Aug 26, 2025 | 28.60 | 28.83 | 28.33 | 28.40 | 28.40 | -0.21% | 273,400 |
| Aug 25, 2025 | 28.46 | 28.49 | 28.14 | 28.46 | 28.46 | 0.39% | 156,400 |
| Aug 22, 2025 | 28.24 | 28.69 | 27.50 | 28.35 | 28.35 | 1.07% | 281,839 |
| Aug 21, 2025 | 28.27 | 28.33 | 27.37 | 28.05 | 28.05 | 1.67% | 285,116 |
| Aug 20, 2025 | 28.00 | 28.04 | 27.36 | 27.59 | 27.59 | -1.60% | 242,900 |
| Aug 19, 2025 | 28.39 | 28.56 | 27.90 | 28.04 | 28.04 | -1.23% | 233,100 |
| Aug 18, 2025 | 28.13 | 28.39 | 27.88 | 28.39 | 28.39 | 0.11% | 131,132 |
| Aug 15, 2025 | 28.49 | 28.86 | 28.06 | 28.36 | 28.36 | 0.64% | 241,400 |
| Aug 14, 2025 | 28.28 | 28.57 | 28.00 | 28.18 | 28.18 | -0.53% | 214,001 |
| Aug 13, 2025 | 28.18 | 29.28 | 27.90 | 28.33 | 28.33 | 4.54% | 387,624 |
| Aug 12, 2025 | 26.95 | 27.59 | 26.60 | 27.10 | 27.10 | 0.37% | 135,245 |
| Aug 11, 2025 | 26.99 | 27.08 | 26.27 | 27.00 | 27.00 | -0.55% | 149,322 |
| Aug 8, 2025 | 27.38 | 27.77 | 27.03 | 27.15 | 27.15 | -0.91% | 390,316 |
| Aug 7, 2025 | 27.81 | 27.86 | 27.10 | 27.40 | 27.40 | -1.47% | 354,540 |
| Aug 6, 2025 | 26.99 | 27.90 | 26.72 | 27.81 | 27.81 | 2.62% | 285,400 |
| Aug 5, 2025 | 26.34 | 27.13 | 25.87 | 27.10 | 27.10 | 5.78% | 342,916 |
| Aug 1, 2025 | 25.46 | 26.00 | 25.32 | 25.62 | 25.62 | 1.07% | 116,200 |
| Jul 31, 2025 | 25.43 | 25.76 | 25.00 | 25.35 | 25.35 | -1.17% | 83,000 |
| Jul 30, 2025 | 25.87 | 26.13 | 25.49 | 25.65 | 25.65 | -1.69% | 175,900 |
| Jul 29, 2025 | 26.01 | 26.34 | 25.99 | 26.09 | 26.09 | 0.42% | 115,500 |
| Jul 28, 2025 | 25.90 | 26.12 | 25.48 | 25.98 | 25.98 | 1.09% | 120,649 |
| Jul 25, 2025 | 26.02 | 26.40 | 25.58 | 25.70 | 25.70 | -2.32% | 207,200 |
| Jul 24, 2025 | 26.17 | 26.45 | 25.99 | 26.31 | 26.31 | -0.15% | 156,903 |
| Jul 23, 2025 | 26.78 | 26.78 | 25.83 | 26.35 | 26.35 | -1.72% | 275,207 |
| Jul 22, 2025 | 26.36 | 26.88 | 26.12 | 26.81 | 26.81 | 2.41% | 182,600 |
| Jul 21, 2025 | 25.82 | 26.50 | 25.77 | 26.18 | 26.18 | 1.87% | 149,800 |
| Jul 18, 2025 | 25.86 | 26.23 | 25.61 | 25.70 | 25.70 | 0.71% | 120,000 |
| Jul 17, 2025 | 25.90 | 25.90 | 25.02 | 25.52 | 25.52 | -2.26% | 64,909 |
| Jul 16, 2025 | 26.25 | 26.38 | 25.68 | 26.11 | 26.11 | -0.15% | 118,400 |
| Jul 15, 2025 | 26.14 | 26.50 | 25.94 | 26.15 | 26.15 | 0.50% | 212,400 |