Artemis Gold Inc. (TSXV:ARTG)
Canada
· Delayed Price · Currency is CAD 26.22
-0.86 (-3.18%)
Jun 17, 2025, 4:00 PM EDT
Artemis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 26.90 | 27.00 | 25.48 | 26.22 | 26.22 | -3.18% | 303,222 |
| Jun 16, 2025 | 26.70 | 27.35 | 26.10 | 27.08 | 27.08 | 1.96% | 312,322 |
| Jun 13, 2025 | 26.50 | 26.68 | 26.08 | 26.56 | 26.56 | 1.45% | 387,124 |
| Jun 12, 2025 | 26.27 | 26.45 | 25.81 | 26.18 | 26.18 | 0.65% | 275,900 |
| Jun 11, 2025 | 25.01 | 26.03 | 24.82 | 26.01 | 26.01 | 5.13% | 185,808 |
| Jun 10, 2025 | 26.69 | 26.69 | 24.50 | 24.74 | 24.74 | -6.57% | 525,300 |
| Jun 9, 2025 | 27.09 | 27.09 | 26.18 | 26.48 | 26.48 | -0.86% | 281,300 |
| Jun 6, 2025 | 26.69 | 27.40 | 26.23 | 26.71 | 26.71 | 2.73% | 1,496,000 |
| Jun 5, 2025 | 25.45 | 26.65 | 25.43 | 26.00 | 26.00 | 2.44% | 677,000 |
| Jun 4, 2025 | 24.85 | 25.80 | 24.83 | 25.38 | 25.38 | 2.26% | 320,434 |
| Jun 3, 2025 | 25.05 | 25.10 | 24.51 | 24.82 | 24.82 | -0.72% | 313,311 |
| Jun 2, 2025 | 22.48 | 25.30 | 22.34 | 25.00 | 25.00 | 14.31% | 836,319 |
| May 30, 2025 | 21.80 | 22.02 | 21.09 | 21.87 | 21.87 | 1.02% | 425,800 |
| May 29, 2025 | 22.08 | 22.17 | 21.61 | 21.65 | 21.65 | -1.81% | 70,137 |
| May 28, 2025 | 21.50 | 22.16 | 21.47 | 22.05 | 22.05 | 0.96% | 263,320 |
| May 27, 2025 | 21.91 | 22.09 | 21.72 | 21.84 | 21.84 | -0.95% | 123,300 |
| May 26, 2025 | 22.50 | 22.50 | 21.66 | 22.05 | 22.05 | -1.43% | 106,226 |
| May 23, 2025 | 22.05 | 22.55 | 21.79 | 22.37 | 22.37 | 2.71% | 158,900 |
| May 22, 2025 | 21.91 | 21.99 | 20.96 | 21.78 | 21.78 | -0.91% | 110,300 |
| May 21, 2025 | 21.17 | 22.42 | 21.17 | 21.98 | 21.98 | 3.29% | 184,300 |
| May 20, 2025 | 20.48 | 21.80 | 20.39 | 21.28 | 21.28 | 6.08% | 257,244 |
| May 16, 2025 | 20.41 | 20.59 | 19.53 | 20.06 | 20.06 | -1.76% | 375,100 |
| May 15, 2025 | 19.51 | 20.80 | 19.18 | 20.42 | 20.42 | 2.92% | 265,511 |
| May 14, 2025 | 20.00 | 20.00 | 19.49 | 19.84 | 19.84 | -2.22% | 161,124 |
| May 13, 2025 | 20.46 | 20.70 | 19.01 | 20.29 | 20.29 | -1.84% | 351,610 |
| May 12, 2025 | 22.00 | 22.00 | 20.35 | 20.67 | 20.67 | -8.34% | 432,700 |
| May 9, 2025 | 22.58 | 22.59 | 21.94 | 22.55 | 22.55 | -0.13% | 180,040 |
| May 8, 2025 | 22.50 | 23.46 | 22.46 | 22.58 | 22.58 | -2.67% | 191,223 |
| May 7, 2025 | 23.00 | 23.20 | 22.26 | 23.20 | 23.20 | 0.87% | 191,200 |
| May 6, 2025 | 21.79 | 23.00 | 21.79 | 23.00 | 23.00 | 6.38% | 329,403 |
| May 5, 2025 | 21.19 | 21.75 | 21.19 | 21.62 | 21.62 | 2.03% | 199,900 |
| May 2, 2025 | 19.53 | 21.19 | 19.33 | 21.19 | 21.19 | 12.12% | 584,829 |
| May 1, 2025 | 19.65 | 19.98 | 18.90 | 18.90 | 18.90 | -4.55% | 260,741 |
| Apr 30, 2025 | 19.62 | 20.26 | 19.61 | 19.80 | 19.80 | 0.10% | 322,005 |
| Apr 29, 2025 | 19.70 | 20.15 | 19.38 | 19.78 | 19.78 | -0.80% | 233,410 |
| Apr 28, 2025 | 19.39 | 20.00 | 19.20 | 19.94 | 19.94 | 3.05% | 124,425 |
| Apr 25, 2025 | 19.68 | 19.76 | 19.31 | 19.35 | 19.35 | -1.68% | 189,700 |
| Apr 24, 2025 | 19.21 | 19.87 | 19.10 | 19.68 | 19.68 | 1.97% | 174,912 |
| Apr 23, 2025 | 19.01 | 19.50 | 18.80 | 19.30 | 19.30 | -1.58% | 395,527 |
| Apr 22, 2025 | 20.05 | 20.10 | 19.27 | 19.61 | 19.61 | -1.95% | 475,643 |
| Apr 21, 2025 | 19.99 | 20.40 | 19.84 | 20.00 | 20.00 | 1.01% | 319,609 |
| Apr 17, 2025 | 19.75 | 19.90 | 19.37 | 19.80 | 19.80 | 0.25% | 180,032 |
| Apr 16, 2025 | 19.50 | 19.90 | 19.28 | 19.75 | 19.75 | 2.60% | 273,100 |
| Apr 15, 2025 | 18.97 | 19.29 | 18.90 | 19.25 | 19.25 | 1.42% | 226,600 |
| Apr 14, 2025 | 18.79 | 19.15 | 18.75 | 18.98 | 18.98 | 1.01% | 379,423 |
| Apr 11, 2025 | 18.47 | 19.30 | 18.42 | 18.79 | 18.79 | 2.96% | 529,616 |
| Apr 10, 2025 | 17.34 | 18.76 | 17.12 | 18.25 | 18.25 | 5.80% | 542,712 |
| Apr 9, 2025 | 16.30 | 17.32 | 16.02 | 17.25 | 17.25 | 7.75% | 404,608 |
| Apr 8, 2025 | 16.11 | 16.61 | 15.89 | 16.01 | 16.01 | -0.31% | 186,531 |
| Apr 7, 2025 | 16.01 | 16.74 | 15.69 | 16.06 | 16.06 | -3.43% | 274,300 |