Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	35.00	35.88	34.91	35.28	35.28	1.03%	470,395
Oct 10, 2025	35.47	35.58	34.85	34.92	34.92	-0.31%	368,000
Oct 9, 2025	36.25	36.34	34.80	35.03	35.03	-3.10%	555,839
Oct 8, 2025	35.90	36.25	35.42	36.15	36.15	3.32%	343,700
Oct 7, 2025	36.88	36.88	34.99	34.99	34.99	-3.34%	402,600
Oct 6, 2025	36.69	37.10	36.15	36.20	36.20	-1.20%	442,632
Oct 3, 2025	36.14	36.77	36.14	36.64	36.64	1.22%	360,800
Oct 2, 2025	36.50	36.57	35.13	36.20	36.20	-0.52%	564,600
Oct 1, 2025	36.37	36.89	35.98	36.39	36.39	-0.27%	526,900
Sep 30, 2025	36.05	36.49	35.34	36.49	36.49	1.53%	548,746
Sep 29, 2025	34.68	36.32	34.68	35.94	35.94	2.98%	329,200
Sep 26, 2025	33.85	35.04	33.85	34.90	34.90	3.04%	403,200
Sep 25, 2025	33.30	33.99	33.27	33.87	33.87	2.70%	252,242
Sep 24, 2025	33.76	34.08	32.87	32.98	32.98	-2.19%	396,100
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