Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	31.59	32.29	31.26	31.70	31.70	0.35%	582,180
May 20, 2026	31.50	32.10	30.74	31.59	31.59	0.13%	618,201
May 19, 2026	33.55	33.55	30.85	31.55	31.55	-4.83%	408,343
May 15, 2026	34.00	34.38	33.00	33.15	33.15	-6.75%	3,551,888
May 14, 2026	35.40	36.28	34.65	35.55	35.55	-1.09%	301,206
May 13, 2026	35.46	35.97	34.56	35.94	35.94	-0.17%	270,458
May 12, 2026	34.50	36.61	34.05	36.00	36.00	5.73%	503,929
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%	309,780
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%	297,824
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