Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.38	33.90	32.53	33.64	33.64	0.81%	255,530
Jul 30, 2026	33.00	34.21	31.50	33.37	33.37	1.24%	186,786
Jul 29, 2026	33.31	34.49	32.18	32.96	32.96	-1.02%	315,332
Jul 28, 2026	33.31	33.50	32.22	33.30	33.30	-2.03%	246,532
Jul 27, 2026	34.70	34.79	33.06	33.99	33.99	0.06%	291,161
Jul 24, 2026	33.98	35.29	33.50	33.97	33.97	0.83%	256,884
Jul 23, 2026	34.24	34.48	33.05	33.69	33.69	-3.74%	168,120
Jul 22, 2026	34.10	36.33	34.10	35.00	35.00	1.92%	451,750
Jul 21, 2026	32.89	34.66	32.89	34.34	34.34	8.09%	347,637
Jul 20, 2026	31.33	32.04	31.11	31.77	31.77	0.32%	154,822
Jul 17, 2026	31.00	32.67	31.00	31.67	31.67	1.09%	242,459
Jul 16, 2026	31.81	32.00	30.69	31.33	31.33	-3.84%	366,346
Jul 15, 2026	34.27	35.65	32.58	32.58	32.58	-5.57%	765,789
Jul 14, 2026	32.53	35.56	32.53	34.50	34.50	9.63%	682,188
Jul 13, 2026	31.88	33.09	30.89	31.47	31.47	-4.58%	206,666
Jul 10, 2026	32.11	33.78	32.11	32.98	32.98	0.06%	271,540
Jul 9, 2026	32.01	33.83	31.95	32.96	32.96	3.00%	193,506
Jul 8, 2026	32.58	32.58	31.02	32.00	32.00	-1.48%	295,924
Jul 7, 2026	32.97	32.97	31.62	32.48	32.48	-0.43%	340,965
Jul 6, 2026	33.70	33.70	31.95	32.62	32.62	-3.78%	283,399
Jul 3, 2026	33.01	34.58	33.01	33.90	33.90	2.02%	106,545
Jul 2, 2026	31.78	33.58	31.78	33.23	33.23	6.47%	382,069
Jun 30, 2026	31.39	31.49	30.58	31.21	31.21	1.04%	263,651
Jun 29, 2026	31.50	31.97	30.32	30.89	30.89	-2.71%	191,823
Jun 26, 2026	31.11	32.61	31.11	31.75	31.75	3.49%	179,358
Jun 25, 2026	30.69	31.30	29.80	30.68	30.68	1.32%	408,716
Jun 24, 2026	30.38	31.68	29.76	30.28	30.28	-3.54%	379,539
Jun 23, 2026	32.15	32.64	31.39	31.39	31.39	-4.73%	357,503
Jun 22, 2026	32.35	33.50	32.34	32.95	32.95	0.61%	238,311
Jun 19, 2026	32.69	33.28	32.24	32.75	32.75	0.18%	321,067
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%	218,056
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