Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	31.78	33.58	31.78	33.23	33.19	6.47%	382,069
Jun 30, 2026	31.39	31.49	30.58	31.21	31.17	1.04%	263,651
Jun 29, 2026	31.50	31.97	30.32	30.89	30.85	-2.71%	191,823
Jun 26, 2026	31.11	32.61	31.11	31.75	31.71	3.49%	179,358
Jun 25, 2026	30.69	31.30	29.80	30.68	30.64	1.32%	408,716
Jun 24, 2026	30.38	31.68	29.76	30.28	30.24	-3.54%	379,539
Jun 23, 2026	32.15	32.64	31.39	31.39	31.35	-4.73%	357,503
Jun 22, 2026	32.35	33.50	32.34	32.95	32.91	0.61%	238,311
Jun 19, 2026	32.69	33.28	32.24	32.75	32.71	0.18%	321,067
Jun 18, 2026	34.30	35.26	32.23	32.69	32.65	-3.03%	495,846
Jun 17, 2026	36.70	38.43	33.71	33.71	33.67	-9.48%	508,965
Jun 16, 2026	35.75	37.64	35.75	37.24	37.19	4.52%	487,503
Jun 15, 2026	35.51	37.18	35.51	35.63	35.58	5.45%	350,787
Jun 12, 2026	32.94	34.58	32.70	33.79	33.75	4.94%	684,809
Jun 11, 2026	29.31	32.92	29.31	32.20	32.16	9.41%	439,372