Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.320	13.320	12.830	13.070	13.053	197,700
2024-08-21	12.970	13.480	12.970	13.460	13.443	190,000
2024-08-20	12.800	13.100	12.650	13.100	13.083	154,100
2024-08-19	12.950	12.950	12.450	12.810	12.793	206,800
2024-08-16	12.300	12.960	12.000	12.960	12.943	678,100
2024-08-15	12.130	12.300	11.900	12.300	12.284	183,500
2024-08-14	11.870	12.200	11.590	12.130	12.114	207,700
2024-08-13	11.870	11.870	11.700	11.750	11.735	120,100
2024-08-12	11.740	11.790	11.390	11.750	11.735	305,500
2024-08-09	11.600	11.750	11.280	11.360	11.345	196,000
2024-08-08	11.500	11.600	11.370	11.400	11.385	62,800
2024-08-07	11.550	11.550	11.300	11.430	11.415	82,000
2024-08-06	11.000	11.400	10.270	11.320	11.305	173,700
2024-08-02	11.800	11.910	11.420	11.600	11.585	196,600
2024-08-01	11.820	11.990	11.780	11.850	11.835	193,600
2024-07-31	11.500	11.850	11.500	11.790	11.775	114,500
2024-07-30	11.320	11.550	11.250	11.500	11.485	41,900
2024-07-29	11.330	11.440	11.120	11.340	11.325	45,000
2024-07-26	11.240	11.450	11.090	11.210	11.195	84,400
2024-07-25	11.130	11.180	10.830	10.970	10.956	61,900
2024-07-24	11.340	11.805	11.200	11.200	11.185	66,200
2024-07-23	11.230	11.670	11.230	11.410	11.395	84,800
2024-07-22	11.230	11.320	11.050	11.240	11.225	78,200
2024-07-19	11.140	11.510	11.130	11.400	11.385	114,800
2024-07-18	11.490	11.510	11.040	11.300	11.285	95,900
2024-07-17	11.870	11.870	11.140	11.330	11.315	175,800
2024-07-16	11.650	11.810	11.530	11.720	11.705	263,000
2024-07-15	12.200	12.200	11.420	11.580	11.565	235,800
2024-07-12	12.000	12.180	11.910	12.180	12.164	186,100
2024-07-11	11.940	11.980	11.700	11.850	11.835	208,000
2024-07-10	11.000	11.900	10.950	11.850	11.835	227,100
2024-07-09	11.040	11.150	10.860	11.000	10.986	127,300
2024-07-08	10.590	11.040	10.520	10.930	10.916	199,100
2024-07-05	9.820	10.680	9.820	10.520	10.506	231,800
2024-07-04	10.040	10.040	9.790	9.810	9.797	35,200
2024-07-03	9.710	10.040	9.710	10.000	9.987	33,800
2024-07-02	9.680	9.840	9.500	9.650	9.637	26,100
2024-06-28	9.810	9.850	9.700	9.820	9.807	36,500
2024-06-27	9.800	9.890	9.730	9.790	9.777	66,000
2024-06-26	10.030	10.030	9.710	9.800	9.787	97,000
2024-06-25	9.990	10.040	9.925	10.000	9.987	62,200
2024-06-24	10.150	10.150	9.950	10.050	10.037	163,600
2024-06-21	10.190	10.200	9.960	10.090	10.077	413,400
2024-06-20	9.720	10.240	9.720	10.200	10.187	122,600
2024-06-19	10.110	10.245	9.900	9.950	9.937	42,300
2024-06-18	9.880	10.040	9.830	9.960	9.947	54,500
2024-06-17	9.870	10.010	9.690	9.890	9.877	81,400
2024-06-14	9.800	9.830	9.480	9.760	9.747	268,900
2024-06-13	10.200	10.260	9.750	9.800	9.787	134,500
2024-06-12	10.350	10.590	10.170	10.300	10.287	208,900
2024-06-11	10.530	10.550	10.200	10.500	10.486	153,300
2024-06-10	10.500	10.540	10.310	10.360	10.347	205,200
2024-06-07	10.810	10.870	10.410	10.510	10.496	187,300
2024-06-06	11.170	11.190	10.940	11.000	10.986	61,000
2024-06-05	10.800	11.140	10.790	11.140	11.126	87,700
2024-06-04	10.730	10.840	10.600	10.750	10.736	182,000
2024-06-03	10.780	11.030	10.660	11.000	10.986	151,000
2024-05-31	10.900	11.030	10.580	10.630	10.616	123,800
2024-05-30	10.550	10.850	10.550	10.850	10.836	143,500
2024-05-29	10.740	10.800	10.510	10.510	10.496	87,900

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0500 CAD

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