Skip to main content
Artemis Gold Inc. (TSXV:ARTG)
Canada flag Canada · Delayed Price · Currency is CAD
16.10
+0.14 (0.88%)
Feb 21, 2025, 4:00 PM EST

Artemis Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2616.3715.7516.1016.100.88%513,519
Feb 20, 202515.9316.0715.8315.9615.961.01%282,546
Feb 19, 202516.2416.3415.7815.8015.80-2.17%200,400
Feb 18, 202516.4516.4515.9916.1516.15-0.19%194,100
Feb 14, 202517.0417.0916.1616.1816.18-5.21%199,400
Feb 13, 202517.0017.2216.9417.0717.070.06%56,500
Feb 12, 202516.9117.1116.6217.0617.061.25%489,537
Feb 11, 202517.1217.1516.7316.8516.85-1.23%207,700
Feb 10, 202517.0017.4416.9617.0617.062.16%1,552,742
Feb 7, 202516.8817.0316.5616.7016.70-0.89%115,400
Feb 6, 202517.3817.4016.7616.8516.85-2.49%168,219
Feb 5, 202516.2517.4516.2017.2817.287.33%521,800
Feb 4, 202515.7016.2015.7016.1016.102.68%212,844
Feb 3, 202515.8816.2615.6015.6815.68-0.63%283,600
Jan 31, 202515.7915.9015.4715.7815.780.19%113,037
Jan 30, 202515.2015.9415.1815.7515.754.79%456,000
Jan 29, 202515.1115.3814.9215.0315.03-1.12%103,740
Jan 28, 202515.2315.3614.9215.2015.201.06%106,014
Jan 27, 202515.0015.4314.9915.0415.04-2.91%190,601
Jan 24, 202515.2615.5015.2615.4915.491.91%26,608
Jan 23, 202515.5015.5015.0015.2015.20-2.50%120,345
Jan 22, 202515.5015.6915.2415.5915.590.97%113,526
Jan 21, 202515.1815.5015.1115.4415.441.51%156,831
Jan 20, 202515.0115.2414.8915.2115.210.80%38,726
Jan 17, 202514.7815.1514.7415.0915.091.96%135,423
Jan 16, 202514.9915.1614.7514.8014.80-1.33%239,092
Jan 15, 202514.9115.0014.5815.0015.001.21%304,837
Jan 14, 202514.5014.8814.4114.8214.821.72%266,100
Jan 13, 202514.8814.8914.5614.5714.57-2.48%109,232
Jan 10, 202514.8015.0014.6114.9414.940.74%190,300
Jan 9, 202514.9715.1614.7614.8314.830.20%73,900
Jan 8, 202514.2614.9514.2014.8014.804.89%207,900
Jan 7, 202514.4114.4714.0414.1114.11-0.21%134,434
Jan 6, 202513.8914.2513.8614.1414.14-1.19%62,246
Jan 3, 202514.0214.4014.0214.3114.311.71%67,600
Jan 2, 202513.7514.3113.6314.0714.072.33%161,200
Dec 31, 202413.5013.7513.4913.7513.751.85%112,000
Dec 30, 202413.8713.8813.5013.5013.50-3.98%106,239
Dec 27, 202414.1514.2814.0014.0614.06-0.71%91,900
Dec 24, 202413.9614.2513.9614.1614.161.80%41,100
Dec 23, 202414.3414.3613.8413.9113.91-1.42%162,231
Dec 20, 202413.7414.3013.7414.1114.112.02%710,100
Dec 19, 202414.0414.0713.6513.8313.83-0.14%409,043
Dec 18, 202414.2014.6113.8513.8513.85-3.69%180,209
Dec 17, 202414.2214.4914.2214.3814.38-0.55%111,500
Dec 16, 202414.5114.5214.2614.4614.46-1.30%144,835
Dec 13, 202414.5114.6714.2714.6514.650.27%66,038
Dec 12, 202414.8815.3014.5214.6114.61-4.82%149,906
Dec 11, 202414.7315.3514.7315.3515.353.30%116,900
Dec 10, 202415.3015.5514.8614.8614.86-2.88%190,800
Dec 9, 202415.2015.5415.1015.3015.302.82%162,600
Dec 6, 202414.9015.0614.8714.8814.88-0.73%58,108
Dec 5, 202415.4015.7514.8014.9914.99-2.98%280,600
Dec 4, 202414.8915.4514.8915.4515.454.04%275,738
Dec 3, 202414.4015.3514.4014.8514.853.12%184,806
Dec 2, 202414.5514.5514.3214.4014.40-1.17%110,200
Nov 29, 202414.3914.6814.2114.5714.572.61%131,600
Nov 28, 202414.1214.2514.1214.2014.200.35%12,538
Nov 27, 202414.0114.2513.7514.1514.152.02%96,700
Nov 26, 202414.0514.1813.7513.8713.87-0.22%87,300
Nov 25, 202414.0014.3013.8613.9013.90-5.95%216,600
Nov 22, 202413.8414.9113.5014.7814.787.49%201,000
Nov 21, 202413.1513.8213.1013.7513.754.80%252,747
Nov 20, 202413.2913.4512.9513.1213.12-0.61%137,400
Nov 19, 202412.8013.2712.7313.2013.203.94%196,833
Nov 18, 202412.4012.9512.4012.7012.703.42%155,711
Nov 15, 202412.0812.3812.0812.2812.283.89%986,002
Nov 14, 202411.8612.5011.7011.8211.82-2.31%1,018,121
Nov 13, 202413.0913.0912.0212.1012.10-4.80%397,724
Nov 12, 202412.9513.1112.5612.7112.71-2.90%306,100
Nov 11, 202413.7913.7912.9313.0913.09-6.70%384,142
Nov 8, 202415.2415.2514.0314.0314.03-8.00%195,643
Nov 7, 202414.3115.2714.3015.2515.255.90%328,200
Nov 6, 202413.7014.5313.7014.4014.401.48%172,040
Nov 5, 202414.7014.7014.1114.1914.19-2.14%118,436
Nov 4, 202414.3414.5414.1414.5014.503.35%76,545
Nov 1, 202414.3514.3514.0114.0314.030.07%102,900
Oct 31, 202414.3914.3913.8014.0214.02-2.64%103,000
Oct 30, 202414.7214.7214.2714.4014.40-2.04%133,700
Oct 29, 202414.9214.9214.5814.7014.70-0.61%97,329
Oct 28, 202414.7614.8514.4014.7914.790.41%142,733
Oct 25, 202414.9414.9414.1914.7314.73-1.73%191,904
Oct 24, 202414.4015.1014.2414.9914.993.38%202,800
Oct 23, 202414.5014.9014.4214.5014.50-1.69%66,200
Oct 22, 202415.0015.3914.7414.7514.75-0.34%170,444
Oct 21, 202415.0115.5014.8014.8014.80-0.27%384,000
Oct 18, 202414.1514.8413.9514.8414.845.17%304,500
Oct 17, 202414.1014.4513.9314.1114.111.15%247,730
Oct 16, 202414.3914.8313.9513.9513.95-2.45%197,300
Oct 15, 202413.8014.6513.8014.3014.304.00%273,100
Oct 11, 202413.4213.8013.4213.7513.753.00%319,732
Oct 10, 202412.7813.4512.7813.3513.350.60%174,946
Oct 9, 202413.3413.3412.9813.2713.271.76%72,300
Oct 8, 202413.0213.2113.0113.0413.04-0.46%75,349
Oct 7, 202413.0013.1012.8113.1013.10-0.76%81,900
Oct 4, 202413.1113.3212.9813.2013.20-63,813
Oct 3, 202413.2113.5413.1313.2013.20-1.20%114,919
Oct 2, 202413.0513.4012.9813.3613.361.91%99,436
Oct 1, 202412.9513.2412.9013.1113.111.08%121,525
Sep 30, 202412.9712.9712.6212.9712.970.54%134,500