Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.40	39.35	38.40	38.85	38.85	0.31%	155,017
Nov 12, 2026	38.89	39.46	38.25	38.73	38.73	-2.52%	222,917
Nov 11, 2026	40.03	41.11	39.66	39.73	39.73	-2.79%	144,537
Nov 10, 2026	39.82	40.99	39.70	40.87	40.87	-1.78%	182,563
Nov 9, 2026	41.00	41.95	39.82	41.61	41.61	2.39%	304,751
Nov 6, 2026	38.70	40.70	38.36	40.64	40.64	2.96%	252,505
Nov 5, 2026	40.67	40.67	38.28	39.47	39.47	1.08%	270,051
Nov 4, 2026	36.51	40.05	36.51	39.05	39.05	11.19%	400,408
Nov 3, 2026	36.00	36.10	35.12	35.12	35.12	-2.82%	115,444
Nov 2, 2026	36.37	37.10	35.91	36.14	36.14	1.12%	254,288
Oct 30, 2026	36.38	36.56	34.95	35.74	35.74	-3.06%	619,121
Oct 29, 2026	37.21	37.50	36.64	36.87	36.87	-2.97%	186,318
Oct 28, 2026	37.49	38.20	36.83	38.00	38.00	1.09%	345,232
Oct 27, 2026	37.10	37.86	37.10	37.59	37.59	1.18%	275,313
Oct 26, 2026	37.36	37.72	36.53	37.15	37.15	-1.38%	287,128
Oct 23, 2026	37.76	38.08	36.80	37.67	37.67	-0.95%	241,579
Oct 22, 2026	39.00	39.03	37.56	38.03	38.03	-4.42%	340,660
Oct 21, 2026	39.62	40.05	38.23	39.79	39.79	1.74%	235,906
Oct 20, 2026	39.39	40.51	38.50	39.11	39.11	-2.23%	364,954
Oct 19, 2026	39.81	40.75	38.75	40.00	40.00	0.68%	219,327
Oct 16, 2026	39.21	40.79	39.21	39.73	39.73	0.08%	258,207
Oct 15, 2026	37.97	39.83	37.50	39.70	39.70	5.59%	368,023
Oct 14, 2026	37.35	37.73	36.40	37.60	37.60	-1.80%	346,026
Oct 13, 2026	39.59	39.59	37.67	38.29	38.29	-1.67%	178,318
Oct 9, 2026	39.29	39.74	38.70	38.94	38.94	-0.23%	198,637
Oct 8, 2026	38.10	39.38	38.10	39.03	39.03	1.27%	226,294
Oct 7, 2026	38.00	38.74	37.53	38.54	38.54	-1.73%	214,177
Oct 6, 2026	38.00	39.25	37.36	39.22	39.22	3.56%	199,224
Oct 5, 2026	39.16	39.16	37.60	37.87	37.87	-2.22%	249,294
Oct 2, 2026	39.43	40.07	38.38	38.73	38.73	-0.44%	182,232
Oct 1, 2026	39.17	40.00	38.82	38.90	38.90	-2.16%	218,864
Sep 30, 2026	39.99	39.99	38.95	39.76	39.76	0.99%	248,219
Sep 29, 2026	38.75	39.68	38.24	39.37	39.37	2.13%	238,085
Sep 28, 2026	38.40	39.31	38.34	38.55	38.55	-4.10%	107,709
Sep 25, 2026	40.24	40.52	39.79	40.20	40.20	0.75%	114,290
Sep 24, 2026	39.80	39.97	38.52	39.90	39.90	-0.20%	162,610
Sep 23, 2026	40.56	40.56	39.50	39.98	39.98	-3.87%	251,602
Sep 22, 2026	39.18	41.59	39.18	41.59	41.59	5.29%	124,968
Sep 21, 2026	41.18	41.18	38.35	39.50	39.50	-3.66%	491,463
Sep 18, 2026	41.00	41.63	40.89	41.00	41.00	-0.56%	559,278
Sep 17, 2026	41.00	41.72	40.70	41.23	41.23	4.04%	163,913
Sep 16, 2026	40.22	40.63	39.01	39.63	39.63	0.58%	156,248
Sep 15, 2026	39.45	39.96	39.01	39.40	39.40	-0.40%	158,839
Sep 14, 2026	39.17	39.96	38.60	39.56	39.56	-1.59%	195,830
Sep 11, 2026	42.00	42.01	40.06	40.20	40.20	-0.94%	203,825
Sep 10, 2026	40.81	40.99	40.01	40.58	40.58	-3.59%	153,703
Sep 9, 2026	41.20	42.38	41.20	42.09	42.09	3.06%	119,678
Sep 8, 2026	41.01	42.50	40.69	40.84	40.84	-2.25%	129,953
Sep 4, 2026	41.01	41.78	40.85	41.78	41.78	-0.29%	96,945
Sep 3, 2026	41.40	42.33	40.75	41.90	41.90	3.15%	280,173