Artemis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 10.740 | 10.810 | 10.610 | 10.650 | 10.636 | 256,900 |
| 2024-05-27 | 10.810 | 10.840 | 10.500 | 10.710 | 10.696 | 97,000 |
| 2024-05-24 | 10.410 | 10.810 | 10.400 | 10.810 | 10.796 | 98,700 |
| 2024-05-23 | 10.450 | 10.510 | 10.250 | 10.400 | 10.387 | 111,200 |
| 2024-05-22 | 10.890 | 10.890 | 10.240 | 10.430 | 10.416 | 210,000 |
| 2024-05-21 | 10.440 | 10.880 | 10.230 | 10.540 | 10.526 | 247,900 |
| 2024-05-17 | 10.090 | 10.550 | 9.970 | 10.550 | 10.536 | 628,100 |
| 2024-05-16 | 10.110 | 10.200 | 9.970 | 10.050 | 10.037 | 410,000 |
| 2024-05-15 | 9.760 | 10.150 | 9.660 | 10.070 | 10.057 | 183,600 |
| 2024-05-14 | 10.050 | 10.050 | 9.640 | 9.820 | 9.807 | 188,200 |
| 2024-05-13 | 10.100 | 10.100 | 9.880 | 9.960 | 9.947 | 154,100 |
| 2024-05-10 | 10.100 | 10.150 | 9.970 | 10.070 | 10.057 | 90,700 |
| 2024-05-09 | 9.850 | 10.200 | 9.700 | 10.200 | 10.187 | 173,200 |
| 2024-05-08 | 9.790 | 10.300 | 9.690 | 9.810 | 9.797 | 203,300 |
| 2024-05-07 | 9.200 | 9.780 | 9.125 | 9.700 | 9.687 | 392,500 |
| 2024-05-06 | 8.870 | 9.200 | 8.840 | 9.200 | 9.188 | 84,600 |
| 2024-05-03 | 9.020 | 9.140 | 8.590 | 8.590 | 8.579 | 106,900 |
| 2024-05-02 | 9.310 | 9.400 | 8.900 | 8.900 | 8.888 | 103,500 |
| 2024-05-01 | 8.990 | 9.450 | 8.960 | 9.450 | 9.438 | 82,600 |
| 2024-04-30 | 9.100 | 9.140 | 8.890 | 8.970 | 8.958 | 120,800 |
| 2024-04-29 | 9.150 | 9.190 | 8.990 | 9.140 | 9.128 | 95,900 |
| 2024-04-26 | 8.980 | 9.150 | 8.930 | 9.050 | 9.038 | 60,200 |
| 2024-04-25 | 8.500 | 9.100 | 8.460 | 8.790 | 8.779 | 149,900 |
| 2024-04-24 | 8.620 | 8.690 | 8.510 | 8.590 | 8.579 | 39,300 |
| 2024-04-23 | 8.250 | 8.660 | 8.230 | 8.540 | 8.529 | 62,000 |
| 2024-04-22 | 8.310 | 8.440 | 8.180 | 8.370 | 8.359 | 80,100 |
| 2024-04-19 | 8.630 | 8.640 | 8.500 | 8.510 | 8.499 | 45,300 |
| 2024-04-18 | 8.490 | 8.620 | 8.425 | 8.550 | 8.539 | 100,500 |
| 2024-04-17 | 8.610 | 8.770 | 8.310 | 8.410 | 8.399 | 163,700 |
| 2024-04-16 | 8.810 | 8.810 | 8.520 | 8.670 | 8.659 | 77,000 |
| 2024-04-15 | 8.800 | 8.850 | 8.500 | 8.840 | 8.829 | 73,300 |
| 2024-04-12 | 9.000 | 9.090 | 8.680 | 8.820 | 8.809 | 246,300 |
| 2024-04-11 | 8.800 | 8.950 | 8.790 | 8.860 | 8.849 | 64,900 |
| 2024-04-10 | 8.750 | 8.850 | 8.500 | 8.700 | 8.689 | 175,100 |
| 2024-04-09 | 8.850 | 9.000 | 8.750 | 8.870 | 8.859 | 176,700 |
| 2024-04-08 | 8.750 | 8.950 | 8.480 | 8.800 | 8.789 | 368,800 |
| 2024-04-05 | 8.250 | 8.620 | 8.250 | 8.620 | 8.609 | 101,000 |
| 2024-04-04 | 8.600 | 8.600 | 8.360 | 8.370 | 8.359 | 62,200 |
| 2024-04-03 | 8.310 | 8.580 | 8.270 | 8.540 | 8.529 | 177,200 |
| 2024-04-02 | 8.580 | 8.580 | 8.140 | 8.210 | 8.199 | 166,000 |
| 2024-04-01 | 8.440 | 8.500 | 8.190 | 8.340 | 8.329 | 82,600 |
| 2024-03-28 | 8.210 | 8.210 | 7.900 | 8.120 | 8.109 | 111,700 |
| 2024-03-27 | 7.990 | 8.110 | 7.940 | 8.100 | 8.090 | 96,500 |
| 2024-03-26 | 7.820 | 8.000 | 7.780 | 7.980 | 7.970 | 108,700 |
| 2024-03-25 | 7.650 | 7.865 | 7.650 | 7.850 | 7.840 | 98,900 |
| 2024-03-22 | 7.830 | 7.830 | 7.610 | 7.660 | 7.650 | 233,900 |
| 2024-03-21 | 7.600 | 7.910 | 7.600 | 7.870 | 7.860 | 259,200 |
| 2024-03-20 | 7.400 | 7.540 | 7.350 | 7.460 | 7.450 | 143,900 |
| 2024-03-19 | 7.600 | 7.600 | 7.400 | 7.430 | 7.420 | 76,900 |
| 2024-03-18 | 7.770 | 7.770 | 7.440 | 7.530 | 7.520 | 127,200 |
| 2024-03-15 | 7.870 | 7.870 | 7.520 | 7.620 | 7.610 | 320,800 |
| 2024-03-14 | 7.890 | 7.920 | 7.780 | 7.830 | 7.820 | 222,200 |
| 2024-03-13 | 7.850 | 7.900 | 7.650 | 7.850 | 7.840 | 131,000 |
| 2024-03-12 | 8.070 | 8.070 | 7.780 | 7.830 | 7.820 | 145,500 |
| 2024-03-11 | 7.990 | 8.030 | 7.820 | 7.970 | 7.960 | 205,700 |
| 2024-03-08 | 7.950 | 7.950 | 7.710 | 7.800 | 7.790 | 186,500 |
| 2024-03-07 | 7.610 | 7.850 | 7.610 | 7.820 | 7.810 | 106,400 |
| 2024-03-06 | 8.100 | 8.140 | 7.735 | 7.900 | 7.890 | 206,300 |
| 2024-03-05 | 7.800 | 8.090 | 7.790 | 8.090 | 8.080 | 436,500 |
| 2024-03-04 | 7.490 | 7.800 | 7.450 | 7.800 | 7.790 | 216,100 |
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.