Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	39.17	39.50	38.62	38.86	-	-3.33%	39,997
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
Jul 22, 2026	34.10	36.33	34.10	35.00	34.95	1.92%	451,750
Jul 21, 2026	32.89	34.66	32.89	34.34	34.30	8.09%	347,637
Jul 20, 2026	31.33	32.04	31.11	31.77	31.73	0.32%	154,822
Jul 17, 2026	31.00	32.67	31.00	31.67	31.63	1.09%	242,459
Jul 16, 2026	31.81	32.00	30.69	31.33	31.29	-3.84%	366,346
Jul 15, 2026	34.27	35.65	32.58	32.58	32.54	-5.57%	765,789
Jul 14, 2026	32.53	35.56	32.53	34.50	34.46	9.63%	682,188
Jul 13, 2026	31.88	33.09	30.89	31.47	31.43	-4.58%	206,666
Jul 10, 2026	32.11	33.78	32.11	32.98	32.94	0.06%	271,540
Jul 9, 2026	32.01	33.83	31.95	32.96	32.92	3.00%	193,506
Jul 8, 2026	32.58	32.58	31.02	32.00	31.96	-1.48%	295,924
Jul 7, 2026	32.97	32.97	31.62	32.48	32.44	-0.43%	340,965
Jul 6, 2026	33.70	33.70	31.95	32.62	32.58	-3.78%	283,399
Jul 3, 2026	33.01	34.58	33.01	33.90	33.86	2.02%	106,545