Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	32.69	32.69	32.24	32.51	-	-0.55%	26,646
Jun 18, 2026	34.30	35.26	32.23	32.69	32.69	-3.03%	495,846
Jun 17, 2026	36.70	38.43	33.71	33.71	33.71	-9.48%	508,965
Jun 16, 2026	35.75	37.64	35.75	37.24	37.24	4.52%	487,503
Jun 15, 2026	35.51	37.18	35.51	35.63	35.63	5.45%	350,787
Jun 12, 2026	32.94	34.58	32.70	33.79	33.79	4.94%	684,809
Jun 11, 2026	29.31	32.92	29.31	32.20	32.20	9.41%	439,372
Jun 10, 2026	30.00	31.10	29.32	29.43	29.43	-4.63%	587,328
Jun 9, 2026	30.82	31.13	29.13	30.86	30.86	1.05%	340,566
Jun 8, 2026	32.23	32.23	30.19	30.54	30.54	0.43%	286,597
Jun 5, 2026	31.86	31.86	30.00	30.41	30.41	-6.00%	732,510
Jun 4, 2026	32.18	32.90	31.71	32.35	32.35	3.69%	348,512
Jun 3, 2026	32.00	32.00	30.77	31.20	31.20	-4.38%	401,699
Jun 2, 2026	32.33	32.75	31.98	32.63	32.63	1.12%	218,856
Jun 1, 2026	32.90	33.30	31.08	32.27	32.27	-2.21%	256,241
May 29, 2026	32.61	34.20	32.61	33.00	33.00	0.76%	248,803
May 28, 2026	31.77	32.84	31.23	32.75	32.75	1.17%	354,294
May 27, 2026	31.79	33.00	31.79	32.37	32.37	-1.13%	166,944
May 26, 2026	32.30	33.22	31.72	32.74	32.74	1.46%	228,302
May 25, 2026	32.90	33.01	32.03	32.27	32.27	0.91%	63,267
May 22, 2026	32.19	32.39	31.57	31.98	31.98	0.88%	256,537
May 21, 2026	31.59	32.29	31.26	31.70	31.70	0.35%	582,180
May 20, 2026	31.50	32.10	30.74	31.59	31.59	0.13%	618,201
May 19, 2026	33.55	33.55	30.85	31.55	31.55	-4.83%	408,343
May 15, 2026	34.00	34.38	33.00	33.15	33.15	-6.75%	3,551,888
May 14, 2026	35.40	36.28	34.65	35.55	35.55	-1.09%	301,206
May 13, 2026	35.46	35.97	34.56	35.94	35.94	-0.17%	270,458
May 12, 2026	34.50	36.61	34.05	36.00	36.00	5.73%	503,929
May 11, 2026	34.11	34.96	33.25	34.05	34.05	-0.35%	653,351
May 8, 2026	34.47	34.86	33.02	34.17	34.17	-0.38%	410,043
May 7, 2026	35.51	35.94	32.77	34.30	34.30	-2.61%	522,353
May 6, 2026	34.79	36.20	34.11	35.22	35.22	6.21%	159,363
May 5, 2026	32.77	33.51	32.66	33.16	33.16	2.28%	158,119
May 4, 2026	33.94	34.20	32.42	32.42	32.42	-4.79%	167,939
May 1, 2026	34.35	34.67	33.74	34.05	34.05	-0.87%	350,739
Apr 30, 2026	35.97	36.71	34.12	34.35	34.35	-1.86%	355,395
Apr 29, 2026	36.00	36.25	35.00	35.00	35.00	-3.58%	203,404
Apr 28, 2026	36.22	37.42	36.13	36.30	36.30	-3.20%	209,733
Apr 27, 2026	37.54	38.10	37.31	37.50	37.50	0.08%	116,230
Apr 24, 2026	37.70	38.71	36.80	37.47	37.47	0.92%	196,548
Apr 23, 2026	38.70	39.75	36.50	37.13	37.13	-5.09%	280,416
Apr 22, 2026	39.51	40.05	38.50	39.12	39.12	0.28%	340,244
Apr 21, 2026	41.50	41.50	38.10	39.01	39.01	-5.11%	221,475
Apr 20, 2026	40.69	41.50	40.68	41.11	41.11	-0.75%	76,388
Apr 17, 2026	41.82	42.64	40.88	41.42	41.42	1.94%	133,761
Apr 16, 2026	40.85	40.88	39.05	40.63	40.63	0.94%	157,921
Apr 15, 2026	40.66	40.66	39.51	40.25	40.25	-1.83%	267,455
Apr 14, 2026	39.80	41.00	39.77	41.00	41.00	3.02%	160,424
Apr 13, 2026	40.05	40.17	39.50	39.80	39.80	-0.95%	194,685
Apr 10, 2026	41.00	41.14	39.66	40.18	40.18	-0.79%	213,520