Artemis Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.005	0.007	0.005	0.007	0.007	965,373
2025-05-23	0.006	0.006	0.006	0.006	0.006	3,715,598
2025-05-22	0.006	0.006	0.006	0.006	0.006	2,132,330
2025-05-21	0.006	0.006	0.006	0.006	0.006	1,570,499
2025-05-20	0.006	0.007	0.006	0.006	0.006	19,754,067
2025-05-19	0.006	0.007	0.006	0.007	0.007	2,124,751
2025-05-16	0.007	0.007	0.006	0.007	0.007	609,690
2025-05-15	0.006	0.007	0.006	0.007	0.007	63,806
2025-05-14	0.006	0.007	0.006	0.007	0.007	131,249
2025-05-13	0.007	0.007	0.006	0.007	0.007	10,480,296
2025-05-12	0.007	0.007	0.006	0.007	0.007	502,708
2025-05-09	0.007	0.007	0.007	0.007	0.007	493,016
2025-05-08	0.008	0.008	0.006	0.007	0.007	7,957,741
2025-05-07	0.007	0.008	0.007	0.008	0.008	3,752,395
2025-05-06	0.007	0.008	0.007	0.007	0.007	6,017,770
2025-05-05	0.007	0.007	0.007	0.007	0.007	819,266
2025-05-02	0.007	0.007	0.007	0.007	0.007	4,652,156
2025-05-01	0.007	0.007	0.007	0.007	0.007	6,130,592
2025-04-30	0.008	0.008	0.007	0.007	0.007	1,673,721
2025-04-29	0.008	0.008	0.007	0.008	0.008	1,217,647
2025-04-28	0.010	0.010	0.007	0.007	0.007	31,305,169
2025-04-24	0.010	0.010	0.009	0.010	0.010	5,475,165
2025-04-23	0.009	0.010	0.009	0.010	0.010	18,652,966
2025-04-22	0.009	0.009	0.008	0.008	0.008	6,802,431
2025-04-17	0.007	0.009	0.007	0.008	0.008	23,139,216
2025-04-16	0.008	0.008	0.007	0.008	0.008	4,450,224
2025-04-15	0.008	0.008	0.008	0.008	0.008	511,821
2025-04-14	0.008	0.008	0.007	0.007	0.007	2,224,576
2025-04-11	0.007	0.008	0.007	0.008	0.008	152,853
2025-04-10	0.008	0.008	0.007	0.007	0.007	1,264,906
2025-04-09	0.008	0.008	0.007	0.008	0.008	465,973
2025-04-08	0.006	0.008	0.006	0.008	0.008	7,084,138
2025-04-07	0.007	0.007	0.006	0.006	0.006	9,173,702
2025-04-04	0.009	0.009	0.008	0.008	0.008	6,917,125
2025-04-03	0.009	0.009	0.008	0.008	0.008	467,316
2025-04-02	0.009	0.009	0.009	0.009	0.009	459,511
2025-04-01	0.009	0.009	0.009	0.009	0.009	2,615,331
2025-03-31	0.009	0.009	0.008	0.008	0.008	6,812,260
2025-03-28	0.009	0.009	0.008	0.009	0.009	4,462,491
2025-03-27	0.008	0.009	0.008	0.009	0.009	733,791
2025-03-26	0.009	0.009	0.008	0.009	0.009	4,134,504
2025-03-25	0.008	0.009	0.008	0.008	0.008	2,047,139
2025-03-24	0.008	0.009	0.007	0.008	0.008	1,849,307
2025-03-21	0.008	0.008	0.007	0.007	0.007	1,297,476
2025-03-20	0.008	0.008	0.007	0.008	0.008	1,099,151
2025-03-19	0.008	0.009	0.008	0.008	0.008	10,831,540
2025-03-18	0.008	0.008	0.007	0.007	0.007	79,555
2025-03-17	0.008	0.008	0.008	0.008	0.008	77,111
2025-03-14	0.008	0.008	0.007	0.007	0.007	460,000
2025-03-13	0.007	0.008	0.007	0.008	0.008	5,029,584
2025-03-12	0.008	0.008	0.007	0.007	0.007	1,906,264
2025-03-11	0.007	0.008	0.007	0.008	0.008	1,129,119
2025-03-10	0.008	0.008	0.008	0.008	0.008	1,101,283
2025-03-07	0.008	0.008	0.008	0.008	0.008	1,813,914
2025-03-06	0.008	0.009	0.008	0.008	0.008	17,822,036
2025-03-05	0.008	0.009	0.008	0.008	0.008	1,190,055
2025-03-04	0.009	0.009	0.008	0.008	0.008	5,007,644
2025-03-03	0.009	0.009	0.008	0.008	0.008	541,663
2025-02-28	0.009	0.009	0.009	0.009	0.009	154,682
2025-02-27	0.009	0.009	0.008	0.008	0.008	2,400,985

← NewerPage 7 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.