Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.50	34.50	34.50	34.50	-	1.32%	1,935
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
Apr 9, 2026	39.72	41.40	39.72	40.50	40.50	0.45%	358,159
Apr 8, 2026	41.94	42.00	39.55	40.32	40.32	0.57%	221,357
Apr 7, 2026	39.49	40.09	38.39	40.09	40.09	2.01%	135,080
Apr 6, 2026	38.80	39.36	38.07	39.30	39.30	2.64%	152,247
Apr 2, 2026	36.53	38.89	36.11	38.29	38.29	-2.57%	303,691
Apr 1, 2026	38.99	41.17	38.70	39.30	39.30	4.11%	571,412
Mar 31, 2026	36.06	38.57	36.06	37.75	37.75	4.86%	309,980
Mar 30, 2026	36.68	36.68	35.15	36.00	36.00	3.06%	275,477
Mar 27, 2026	33.27	35.24	33.07	34.93	34.93	5.34%	244,369
Mar 26, 2026	33.00	33.96	32.02	33.16	33.16	-0.93%	199,583
Mar 25, 2026	35.00	35.00	33.36	33.47	33.47	-0.59%	311,792
Mar 24, 2026	33.20	34.18	32.96	33.67	33.67	-0.71%	298,424
Mar 23, 2026	32.00	35.00	32.00	33.91	33.91	4.05%	992,808
Mar 20, 2026	32.50	33.76	31.63	32.59	32.59	-1.24%	2,884,498
Mar 19, 2026	31.01	33.75	31.00	33.00	33.00	-7.17%	763,599
Mar 18, 2026	36.69	36.69	34.03	35.55	35.55	-5.20%	555,645
Mar 17, 2026	38.29	38.46	36.56	37.50	37.50	-0.66%	292,789
Mar 16, 2026	37.63	39.34	37.38	37.75	37.75	-1.18%	676,420
Mar 13, 2026	38.00	38.83	37.58	38.20	38.20	-3.54%	659,413
Mar 12, 2026	39.45	39.68	38.36	39.60	39.60	-2.54%	484,428
Mar 11, 2026	41.67	41.80	39.40	40.63	40.63	-1.02%	173,471
Mar 10, 2026	42.03	42.91	41.05	41.05	41.05	-0.87%	341,568
Mar 9, 2026	40.00	41.90	39.00	41.41	41.41	1.62%	462,885
Mar 6, 2026	40.00	41.75	39.01	40.75	40.75	-0.07%	400,946
Mar 5, 2026	40.91	41.15	39.50	40.78	40.78	-2.07%	198,655
Mar 4, 2026	41.72	42.72	40.68	41.64	41.64	-1.44%	193,240
Mar 3, 2026	42.35	43.00	40.51	42.25	42.25	-6.98%	372,819