Skip to main content
logo
Artemis Gold Inc. (TSXV:ARTG)
Canada flag Canada · Delayed Price · Currency is CAD
25.62
+0.27 (1.07%)
Aug 1, 2025, 3:59 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.4626.0025.3225.6225.621.07%116,163
Jul 31, 202525.4325.7625.0025.3525.35-1.17%83,000
Jul 30, 202525.8726.1325.4925.6525.65-1.69%175,900
Jul 29, 202526.0126.3425.9926.0926.090.42%115,500
Jul 28, 202525.9026.1225.4825.9825.981.09%120,649
Jul 25, 202526.0226.4025.5825.7025.70-2.32%207,200
Jul 24, 202526.1726.4525.9926.3126.31-0.15%156,903
Jul 23, 202526.7826.7825.8326.3526.35-1.72%275,207
Jul 22, 202526.3626.8826.1226.8126.812.41%182,600
Jul 21, 202525.8226.5025.7726.1826.181.87%149,800
Jul 18, 202525.8626.2325.6125.7025.700.71%120,000
Jul 17, 202525.9025.9025.0225.5225.52-2.26%64,909
Jul 16, 202526.2526.3825.6826.1126.11-0.15%118,400
Jul 15, 202526.1426.5025.9426.1526.150.50%212,400
Jul 14, 202526.0426.4525.9426.0226.020.97%140,013
Jul 11, 202525.1226.3525.1225.7725.773.25%215,006
Jul 10, 202524.3225.0624.3224.9624.961.88%119,100
Jul 9, 202524.5624.9424.3324.5024.50-0.08%115,020
Jul 8, 202524.7824.9723.9124.5224.52-1.92%209,000
Jul 7, 202523.7325.1723.7325.0025.000.24%166,200
Jul 4, 202524.9425.4624.9024.9424.94-0.04%73,142
Jul 3, 202524.7225.1524.3024.9524.95-0.68%116,200
Jul 2, 202525.0025.4124.7825.1225.121.41%169,800
Jun 30, 202524.3724.9824.0224.7724.773.21%111,700
Jun 27, 202524.4424.4423.5024.0024.00-4.53%199,400
Jun 26, 202524.8325.1824.4425.1425.141.45%93,520
Jun 25, 202524.6424.9024.2124.7824.780.57%141,432
Jun 24, 202525.4825.4824.1024.6424.64-3.64%311,500
Jun 23, 202525.7926.2425.0925.5725.571.63%133,700
Jun 20, 202525.6025.9224.8525.1625.16-2.18%416,334
Jun 19, 202526.0026.0025.3625.7225.72-1.08%74,900
Jun 18, 202526.0327.0025.8426.0026.00-0.84%213,900
Jun 17, 202526.9027.0025.4826.2226.22-3.18%303,222
Jun 16, 202526.7027.3526.1027.0827.081.96%312,322
Jun 13, 202526.5026.6826.0826.5626.561.45%387,124
Jun 12, 202526.2726.4525.8126.1826.180.65%275,900
Jun 11, 202525.0126.0324.8226.0126.015.13%185,808
Jun 10, 202526.6926.6924.5024.7424.74-6.57%525,300
Jun 9, 202527.0927.0926.1826.4826.48-0.86%281,300
Jun 6, 202526.6927.4026.2326.7126.712.73%1,496,000
Jun 5, 202525.4526.6525.4326.0026.002.44%677,000
Jun 4, 202524.8525.8024.8325.3825.382.26%320,434
Jun 3, 202525.0525.1024.5124.8224.82-0.72%313,311
Jun 2, 202522.4825.3022.3425.0025.0014.31%836,319
May 30, 202521.8022.0221.0921.8721.871.02%425,800
May 29, 202522.0822.1721.6121.6521.65-1.81%70,137
May 28, 202521.5022.1621.4722.0522.050.96%263,320
May 27, 202521.9122.0921.7221.8421.84-0.95%123,300
May 26, 202522.5022.5021.6622.0522.05-1.43%106,226
May 23, 202522.0522.5521.7922.3722.372.71%158,900