Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	34.21	34.48	32.64	32.64	32.64	-5.61%	200,350
Nov 3, 2025	35.50	35.55	34.49	34.58	34.58	1.14%	357,422
Oct 31, 2025	34.53	35.07	33.79	34.19	34.19	-0.67%	368,018
Oct 30, 2025	32.71	34.50	32.68	34.42	34.42	6.14%	238,108
Oct 29, 2025	33.21	33.97	32.43	32.43	32.43	1.82%	323,100
Oct 28, 2025	31.50	33.00	31.50	31.85	31.85	-1.30%	436,800
Oct 27, 2025	32.03	32.73	30.66	32.27	32.27	-3.56%	358,200
Oct 24, 2025	34.10	34.35	33.46	33.46	33.46	-1.88%	135,501
Oct 23, 2025	34.56	34.77	33.59	34.10	34.10	0.89%	368,400
Oct 22, 2025	32.75	33.91	32.24	33.80	33.80	0.39%	437,646
Oct 21, 2025	34.85	34.85	33.16	33.67	33.67	-8.51%	500,816
Oct 20, 2025	39.00	39.00	36.64	36.80	36.80	-2.00%	579,000
Oct 17, 2025	38.42	38.42	36.57	37.55	37.55	-2.26%	1,102,800
Oct 16, 2025	37.01	38.87	37.01	38.42	38.42	3.64%	658,230
Oct 15, 2025	35.65	37.29	35.54	37.07	37.07	5.07%	389,000
Oct 14, 2025	35.00	35.88	34.91	35.28	35.28	1.03%	470,400
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