Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	40.55	41.31	39.92	40.62	40.62	2.24%	279,743
Sep 1, 2026	40.69	41.24	39.60	39.73	39.73	-4.95%	300,588
Aug 31, 2026	43.44	43.50	41.66	41.80	41.80	-4.28%	363,234
Aug 28, 2026	44.66	45.21	42.75	43.67	43.67	-2.98%	278,289
Aug 27, 2026	44.85	45.28	44.41	45.01	45.01	0.29%	263,632
Aug 26, 2026	44.25	44.94	43.76	44.88	44.88	0.47%	265,237
Aug 25, 2026	43.51	44.68	41.92	44.67	44.67	2.41%	188,307
Aug 24, 2026	42.75	43.73	42.50	43.62	43.62	1.82%	223,224
Aug 21, 2026	42.55	43.64	41.75	42.84	42.84	2.00%	360,989
Aug 20, 2026	40.38	42.00	40.16	42.00	42.00	2.44%	263,594
Aug 19, 2026	39.63	41.05	39.57	41.00	41.00	6.80%	550,164
Aug 18, 2026	38.57	38.77	38.04	38.44	38.39	-1.66%	152,720
Aug 17, 2026	39.70	40.00	38.60	39.09	39.04	-0.64%	206,548
Aug 14, 2026	39.34	39.63	39.20	39.34	39.29	1.50%	168,731
Aug 13, 2026	39.24	39.35	38.46	38.76	38.71	-2.88%	152,198
Aug 12, 2026	40.65	40.67	39.55	39.91	39.86	0.81%	155,065
Aug 11, 2026	40.25	40.63	38.84	39.59	39.54	-0.85%	215,397
Aug 10, 2026	40.61	41.80	39.81	39.93	39.88	-3.01%	336,988
Aug 7, 2026	41.00	43.98	40.01	41.17	41.12	2.54%	359,500
Aug 6, 2026	38.25	40.50	37.70	40.15	40.10	6.58%	408,777
Aug 5, 2026	36.09	38.38	36.09	37.67	37.62	7.32%	265,274
Aug 4, 2026	34.69	36.32	34.02	35.10	35.05	4.34%	279,337
Jul 31, 2026	33.38	33.90	32.53	33.64	33.60	0.81%	255,530
Jul 30, 2026	33.00	34.21	31.50	33.37	33.33	1.24%	186,786
Jul 29, 2026	33.31	34.49	32.18	32.96	32.92	-1.02%	315,332
Jul 28, 2026	33.31	33.50	32.22	33.30	33.26	-2.03%	246,532
Jul 27, 2026	34.70	34.79	33.06	33.99	33.95	0.06%	291,161
Jul 24, 2026	33.98	35.29	33.50	33.97	33.93	0.83%	256,884
Jul 23, 2026	34.24	34.48	33.05	33.69	33.65	-3.74%	168,120