Artemis Gold Inc. (TSXV:ARTG)
Canada
· Delayed Price · Currency is CAD 16.98
+0.13 (0.77%)
Mar 31, 2025, 11:31 AM EST
Artemis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.89 | 17.22 | 16.80 | 17.12 | 17.12 | 1.60% | 226,971 |
| Mar 28, 2025 | 17.00 | 17.12 | 16.80 | 16.85 | 16.85 | -0.41% | 360,973 |
| Mar 27, 2025 | 16.61 | 17.15 | 16.61 | 16.92 | 16.92 | 1.38% | 296,800 |
| Mar 26, 2025 | 16.93 | 16.93 | 16.40 | 16.69 | 16.69 | -0.95% | 113,300 |
| Mar 25, 2025 | 17.02 | 17.25 | 16.85 | 16.85 | 16.85 | -0.24% | 230,700 |
| Mar 24, 2025 | 17.16 | 17.27 | 16.89 | 16.89 | 16.89 | -0.65% | 265,700 |
| Mar 21, 2025 | 17.03 | 17.30 | 16.91 | 17.00 | 17.00 | 0.24% | 1,069,600 |
| Mar 20, 2025 | 17.11 | 17.20 | 16.96 | 16.96 | 16.96 | -0.59% | 214,900 |
| Mar 19, 2025 | 17.35 | 17.35 | 16.83 | 17.06 | 17.06 | -0.81% | 309,336 |
| Mar 18, 2025 | 17.15 | 17.30 | 17.08 | 17.20 | 17.20 | 1.06% | 306,311 |
| Mar 17, 2025 | 16.81 | 17.18 | 16.81 | 17.02 | 17.02 | 0.59% | 282,438 |
| Mar 14, 2025 | 17.10 | 17.18 | 16.90 | 16.92 | 16.92 | -0.47% | 156,800 |
| Mar 13, 2025 | 16.61 | 17.20 | 16.61 | 17.00 | 17.00 | 0.41% | 194,000 |
| Mar 12, 2025 | 16.25 | 16.93 | 16.20 | 16.93 | 16.93 | 2.79% | 86,810 |
| Mar 11, 2025 | 15.87 | 16.54 | 15.87 | 16.47 | 16.47 | 3.00% | 178,548 |
| Mar 10, 2025 | 16.16 | 16.49 | 15.81 | 15.99 | 15.99 | -1.17% | 338,500 |
| Mar 7, 2025 | 16.25 | 16.55 | 15.65 | 16.18 | 16.18 | -0.12% | 188,516 |
| Mar 6, 2025 | 16.06 | 16.22 | 15.75 | 16.20 | 16.20 | 0.31% | 229,300 |
| Mar 5, 2025 | 15.72 | 16.22 | 15.72 | 16.15 | 16.15 | 2.02% | 136,732 |
| Mar 4, 2025 | 15.93 | 16.10 | 15.50 | 15.83 | 15.83 | -1.06% | 147,800 |
| Mar 3, 2025 | 15.84 | 16.37 | 15.84 | 16.00 | 16.00 | 1.20% | 226,205 |
| Feb 28, 2025 | 15.52 | 15.96 | 15.17 | 15.81 | 15.81 | 0.32% | 92,140 |
| Feb 27, 2025 | 16.09 | 16.28 | 15.60 | 15.76 | 15.76 | -4.08% | 111,603 |
| Feb 26, 2025 | 15.78 | 16.53 | 15.78 | 16.43 | 16.43 | 2.82% | 141,629 |
| Feb 25, 2025 | 15.91 | 16.21 | 15.55 | 15.98 | 15.98 | -1.42% | 86,149 |
| Feb 24, 2025 | 16.16 | 16.22 | 15.54 | 16.21 | 16.21 | 0.68% | 128,700 |
| Feb 21, 2025 | 16.26 | 16.37 | 15.75 | 16.10 | 16.10 | 0.88% | 513,519 |
| Feb 20, 2025 | 15.93 | 16.07 | 15.83 | 15.96 | 15.96 | 1.01% | 282,546 |
| Feb 19, 2025 | 16.24 | 16.34 | 15.78 | 15.80 | 15.80 | -2.17% | 200,400 |
| Feb 18, 2025 | 16.45 | 16.45 | 15.99 | 16.15 | 16.15 | -0.19% | 194,100 |
| Feb 14, 2025 | 17.04 | 17.09 | 16.16 | 16.18 | 16.18 | -5.21% | 199,400 |
| Feb 13, 2025 | 17.00 | 17.22 | 16.94 | 17.07 | 17.07 | 0.06% | 56,500 |
| Feb 12, 2025 | 16.91 | 17.11 | 16.62 | 17.06 | 17.06 | 1.25% | 489,537 |
| Feb 11, 2025 | 17.12 | 17.15 | 16.73 | 16.85 | 16.85 | -1.23% | 207,700 |
| Feb 10, 2025 | 17.00 | 17.44 | 16.96 | 17.06 | 17.06 | 2.16% | 1,552,742 |
| Feb 7, 2025 | 16.88 | 17.03 | 16.56 | 16.70 | 16.70 | -0.89% | 115,400 |
| Feb 6, 2025 | 17.38 | 17.40 | 16.76 | 16.85 | 16.85 | -2.49% | 168,219 |
| Feb 5, 2025 | 16.25 | 17.45 | 16.20 | 17.28 | 17.28 | 7.33% | 521,800 |
| Feb 4, 2025 | 15.70 | 16.20 | 15.70 | 16.10 | 16.10 | 2.68% | 212,844 |
| Feb 3, 2025 | 15.88 | 16.26 | 15.60 | 15.68 | 15.68 | -0.63% | 283,600 |
| Jan 31, 2025 | 15.79 | 15.90 | 15.47 | 15.78 | 15.78 | 0.19% | 113,037 |
| Jan 30, 2025 | 15.20 | 15.94 | 15.18 | 15.75 | 15.75 | 4.79% | 456,000 |
| Jan 29, 2025 | 15.11 | 15.38 | 14.92 | 15.03 | 15.03 | -1.12% | 103,740 |
| Jan 28, 2025 | 15.23 | 15.36 | 14.92 | 15.20 | 15.20 | 1.06% | 106,014 |
| Jan 27, 2025 | 15.00 | 15.43 | 14.99 | 15.04 | 15.04 | -2.91% | 190,601 |
| Jan 24, 2025 | 15.26 | 15.50 | 15.26 | 15.49 | 15.49 | 1.91% | 26,608 |
| Jan 23, 2025 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | -2.50% | 120,345 |
| Jan 22, 2025 | 15.50 | 15.69 | 15.24 | 15.59 | 15.59 | 0.97% | 113,526 |
| Jan 21, 2025 | 15.18 | 15.50 | 15.11 | 15.44 | 15.44 | 1.51% | 156,831 |
| Jan 20, 2025 | 15.01 | 15.24 | 14.89 | 15.21 | 15.21 | 0.80% | 38,726 |