Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.74	14.30	13.74	14.11	14.11	2.02%	710,083
Dec 19, 2024	14.04	14.07	13.65	13.83	13.83	-0.14%	409,043
Dec 18, 2024	14.20	14.61	13.85	13.85	13.85	-3.69%	180,209
Dec 17, 2024	14.22	14.49	14.22	14.38	14.38	-0.55%	111,500
Dec 16, 2024	14.51	14.52	14.26	14.46	14.46	-1.30%	144,835
Dec 13, 2024	14.51	14.67	14.27	14.65	14.65	0.27%	66,038
Dec 12, 2024	14.88	15.30	14.52	14.61	14.61	-4.82%	149,906
Dec 11, 2024	14.73	15.35	14.73	15.35	15.35	3.30%	116,900
Dec 10, 2024	15.30	15.55	14.86	14.86	14.86	-2.88%	190,800
Dec 9, 2024	15.20	15.54	15.10	15.30	15.30	2.82%	162,600
Dec 6, 2024	14.90	15.06	14.87	14.88	14.88	-0.73%	58,108
Dec 5, 2024	15.40	15.75	14.80	14.99	14.99	-2.98%	280,600
Dec 4, 2024	14.89	15.45	14.89	15.45	15.45	4.04%	275,738
Dec 3, 2024	14.40	15.35	14.40	14.85	14.85	3.12%	184,806
Dec 2, 2024	14.55	14.55	14.32	14.40	14.40	-1.17%	110,200
Nov 29, 2024	14.39	14.68	14.21	14.57	14.57	2.61%	131,600
Nov 28, 2024	14.12	14.25	14.12	14.20	14.20	0.35%	12,538
Nov 27, 2024	14.01	14.25	13.75	14.15	14.15	2.02%	96,700
Nov 26, 2024	14.05	14.18	13.75	13.87	13.87	-0.22%	87,300
Nov 25, 2024	14.00	14.30	13.86	13.90	13.90	-5.95%	216,600
Nov 22, 2024	13.84	14.91	13.50	14.78	14.78	7.49%	201,000
Nov 21, 2024	13.15	13.82	13.10	13.75	13.75	4.80%	252,747
Nov 20, 2024	13.29	13.45	12.95	13.12	13.12	-0.61%	137,400
Nov 19, 2024	12.80	13.27	12.73	13.20	13.20	3.94%	196,833
Nov 18, 2024	12.40	12.95	12.40	12.70	12.70	3.42%	155,711
Nov 15, 2024	12.08	12.38	12.08	12.28	12.28	3.89%	986,002
Nov 14, 2024	11.86	12.50	11.70	11.82	11.82	-2.31%	1,018,121
Nov 13, 2024	13.09	13.09	12.02	12.10	12.10	-4.80%	397,724
Nov 12, 2024	12.95	13.11	12.56	12.71	12.71	-2.90%	306,100
Nov 11, 2024	13.79	13.79	12.93	13.09	13.09	-6.70%	384,142
Nov 8, 2024	15.24	15.25	14.03	14.03	14.03	-8.00%	195,643
Nov 7, 2024	14.31	15.27	14.30	15.25	15.25	5.90%	328,200
Nov 6, 2024	13.70	14.53	13.70	14.40	14.40	1.48%	172,040
Nov 5, 2024	14.70	14.70	14.11	14.19	14.19	-2.14%	118,436
Nov 4, 2024	14.34	14.54	14.14	14.50	14.50	3.35%	76,545
Nov 1, 2024	14.35	14.35	14.01	14.03	14.03	0.07%	102,900
Oct 31, 2024	14.39	14.39	13.80	14.02	14.02	-2.64%	103,000
Oct 30, 2024	14.72	14.72	14.27	14.40	14.40	-2.04%	133,700
Oct 29, 2024	14.92	14.92	14.58	14.70	14.70	-0.61%	97,329
Oct 28, 2024	14.76	14.85	14.40	14.79	14.79	0.41%	142,733
Oct 25, 2024	14.94	14.94	14.19	14.73	14.73	-1.73%	191,904
Oct 24, 2024	14.40	15.10	14.24	14.99	14.99	3.38%	202,800
Oct 23, 2024	14.50	14.90	14.42	14.50	14.50	-1.69%	66,200
Oct 22, 2024	15.00	15.39	14.74	14.75	14.75	-0.34%	170,444
Oct 21, 2024	15.01	15.50	14.80	14.80	14.80	-0.27%	384,000
Oct 18, 2024	14.15	14.84	13.95	14.84	14.84	5.17%	304,500
Oct 17, 2024	14.10	14.45	13.93	14.11	14.11	1.15%	247,730
Oct 16, 2024	14.39	14.83	13.95	13.95	13.95	-2.45%	197,300
Oct 15, 2024	13.80	14.65	13.80	14.30	14.30	4.00%	273,100
Oct 11, 2024	13.42	13.80	13.42	13.75	13.75	3.00%	319,732
Oct 10, 2024	12.78	13.45	12.78	13.35	13.35	0.60%	174,946
Oct 9, 2024	13.34	13.34	12.98	13.27	13.27	1.76%	72,300
Oct 8, 2024	13.02	13.21	13.01	13.04	13.04	-0.46%	75,349
Oct 7, 2024	13.00	13.10	12.81	13.10	13.10	-0.76%	81,900
Oct 4, 2024	13.11	13.32	12.98	13.20	13.20	-	63,813
Oct 3, 2024	13.21	13.54	13.13	13.20	13.20	-1.20%	114,919
Oct 2, 2024	13.05	13.40	12.98	13.36	13.36	1.91%	99,436
Oct 1, 2024	12.95	13.24	12.90	13.11	13.11	1.08%	121,525
Sep 30, 2024	12.97	12.97	12.62	12.97	12.97	0.54%	134,500
Sep 27, 2024	13.45	13.45	12.89	12.90	12.90	-3.23%	88,542
Sep 26, 2024	13.54	13.55	13.29	13.33	13.33	0.68%	123,000
Sep 25, 2024	13.71	13.71	13.24	13.24	13.24	-1.56%	134,005
Sep 24, 2024	13.34	13.59	13.13	13.45	13.45	0.90%	146,220
Sep 23, 2024	13.88	13.94	13.33	13.33	13.33	-1.77%	78,217
Sep 20, 2024	14.10	14.25	13.51	13.57	13.57	-2.51%	1,105,316
Sep 19, 2024	13.56	14.35	13.54	13.92	13.92	3.11%	470,928
Sep 18, 2024	13.00	13.90	13.00	13.50	13.50	2.12%	508,200
Sep 17, 2024	13.25	13.35	12.89	13.22	13.22	-0.60%	265,424
Sep 16, 2024	12.82	13.30	12.66	13.30	13.30	1.45%	126,921
Sep 13, 2024	12.60	13.25	12.60	13.11	13.11	4.38%	211,700
Sep 12, 2024	11.95	12.70	11.65	12.56	12.56	5.63%	190,216
Sep 11, 2024	11.68	11.96	11.57	11.89	11.89	1.54%	201,322
Sep 10, 2024	11.82	11.84	11.66	11.71	11.71	-0.34%	137,942
Sep 9, 2024	11.66	11.90	11.66	11.75	11.75	0.86%	109,937
Sep 6, 2024	11.88	11.88	11.59	11.65	11.65	-1.02%	106,534
Sep 5, 2024	12.08	12.08	11.68	11.77	11.77	-1.09%	96,500
Sep 4, 2024	12.00	12.27	11.78	11.90	11.90	-1.90%	97,700
Sep 3, 2024	12.11	12.32	11.98	12.13	12.13	-0.90%	159,626
Aug 30, 2024	12.00	12.60	12.00	12.24	12.24	0.99%	98,246
Aug 29, 2024	12.44	12.44	11.91	12.12	12.12	-2.10%	148,800
Aug 28, 2024	12.66	12.68	12.14	12.38	12.38	-1.90%	93,800
Aug 27, 2024	12.73	12.80	12.45	12.62	12.62	-2.17%	104,600
Aug 26, 2024	13.18	13.21	12.81	12.90	12.90	-0.46%	103,200
Aug 23, 2024	13.00	13.00	12.75	12.96	12.96	-0.84%	106,100
Aug 22, 2024	13.32	13.32	12.83	13.07	13.07	-2.90%	197,700
Aug 21, 2024	12.97	13.48	12.97	13.46	13.46	2.75%	190,013
Aug 20, 2024	12.80	13.10	12.65	13.10	13.10	2.26%	154,139
Aug 19, 2024	12.95	12.95	12.45	12.81	12.81	-1.16%	206,800
Aug 16, 2024	12.30	12.96	12.00	12.96	12.96	5.37%	678,114
Aug 15, 2024	12.13	12.30	11.90	12.30	12.30	1.40%	183,538
Aug 14, 2024	11.87	12.20	11.59	12.13	12.13	3.23%	207,726
Aug 13, 2024	11.87	11.87	11.70	11.75	11.75	-	120,100
Aug 12, 2024	11.74	11.79	11.39	11.75	11.75	3.43%	305,500
Aug 9, 2024	11.60	11.75	11.28	11.36	11.36	-0.35%	196,022
Aug 8, 2024	11.50	11.60	11.37	11.40	11.40	-0.26%	62,837
Aug 7, 2024	11.55	11.55	11.30	11.43	11.43	0.97%	82,000
Aug 6, 2024	11.00	11.40	10.27	11.32	11.32	-2.41%	173,700
Aug 2, 2024	11.80	11.91	11.42	11.60	11.60	-2.11%	196,600
Aug 1, 2024	11.82	11.99	11.78	11.85	11.85	0.51%	193,600
Jul 31, 2024	11.50	11.85	11.50	11.79	11.79	2.52%	114,500