Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	365,454
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
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