Artemis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.240 | 7.460 | 7.140 | 7.380 | 7.370 | 265,200 |
| 2024-02-29 | 7.100 | 7.150 | 7.040 | 7.090 | 7.081 | 68,900 |
| 2024-02-28 | 7.320 | 7.320 | 7.010 | 7.020 | 7.011 | 96,600 |
| 2024-02-27 | 7.170 | 7.420 | 6.990 | 7.320 | 7.311 | 178,400 |
| 2024-02-26 | 7.220 | 7.220 | 7.000 | 7.150 | 7.141 | 154,200 |
| 2024-02-23 | 7.020 | 7.220 | 6.880 | 7.220 | 7.211 | 126,500 |
| 2024-02-22 | 7.250 | 7.260 | 6.930 | 6.950 | 6.941 | 135,300 |
| 2024-02-21 | 7.100 | 7.150 | 6.890 | 7.040 | 7.031 | 102,600 |
| 2024-02-20 | 7.200 | 7.200 | 7.060 | 7.100 | 7.091 | 115,900 |
| 2024-02-16 | 7.250 | 7.340 | 7.100 | 7.200 | 7.191 | 129,000 |
| 2024-02-15 | 7.160 | 7.260 | 7.075 | 7.200 | 7.191 | 113,200 |
| 2024-02-14 | 7.230 | 7.320 | 7.140 | 7.280 | 7.271 | 149,300 |
| 2024-02-13 | 7.240 | 7.300 | 7.040 | 7.190 | 7.181 | 211,200 |
| 2024-02-12 | 7.120 | 7.480 | 7.100 | 7.190 | 7.181 | 112,100 |
| 2024-02-09 | 7.100 | 7.290 | 7.010 | 7.200 | 7.191 | 124,700 |
| 2024-02-08 | 6.910 | 7.470 | 6.910 | 7.290 | 7.281 | 315,000 |
| 2024-02-07 | 6.810 | 7.740 | 6.690 | 7.100 | 7.091 | 501,700 |
| 2024-02-06 | 6.550 | 6.840 | 6.540 | 6.840 | 6.831 | 105,700 |
| 2024-02-05 | 6.650 | 6.650 | 6.240 | 6.550 | 6.542 | 189,200 |
| 2024-02-02 | 6.610 | 6.630 | 6.380 | 6.520 | 6.512 | 159,200 |
| 2024-02-01 | 6.460 | 6.765 | 6.440 | 6.700 | 6.691 | 361,600 |
| 2024-01-31 | 6.280 | 6.420 | 6.140 | 6.300 | 6.292 | 236,400 |
| 2024-01-30 | 6.400 | 6.500 | 6.095 | 6.100 | 6.092 | 662,100 |
| 2024-01-29 | 5.920 | 6.800 | 5.880 | 6.800 | 6.791 | 3,711,900 |
| 2024-01-26 | 5.860 | 6.090 | 5.830 | 5.920 | 5.912 | 119,800 |
| 2024-01-25 | 5.950 | 6.000 | 5.845 | 5.950 | 5.942 | 118,700 |
| 2024-01-24 | 5.950 | 5.950 | 5.830 | 5.940 | 5.932 | 85,100 |
| 2024-01-23 | 5.750 | 5.950 | 5.590 | 5.950 | 5.942 | 299,400 |
| 2024-01-22 | 5.820 | 5.820 | 5.630 | 5.750 | 5.743 | 103,700 |
| 2024-01-19 | 5.930 | 5.930 | 5.720 | 5.740 | 5.733 | 291,900 |
| 2024-01-18 | 6.000 | 6.000 | 5.680 | 5.800 | 5.793 | 344,700 |
| 2024-01-17 | 6.080 | 6.120 | 5.870 | 5.870 | 5.862 | 256,800 |
| 2024-01-16 | 6.270 | 6.350 | 6.050 | 6.110 | 6.102 | 192,800 |
| 2024-01-15 | 6.270 | 6.300 | 6.210 | 6.290 | 6.282 | 48,600 |
| 2024-01-12 | 6.200 | 6.340 | 6.180 | 6.200 | 6.192 | 399,800 |
| 2024-01-11 | 6.420 | 6.420 | 6.180 | 6.280 | 6.272 | 77,500 |
| 2024-01-10 | 6.480 | 6.490 | 6.270 | 6.340 | 6.332 | 93,200 |
| 2024-01-09 | 6.420 | 6.600 | 6.220 | 6.500 | 6.492 | 199,200 |
| 2024-01-08 | 6.500 | 6.510 | 6.320 | 6.350 | 6.342 | 80,700 |
| 2024-01-05 | 6.760 | 6.930 | 6.530 | 6.540 | 6.532 | 186,500 |
| 2024-01-04 | 6.570 | 6.770 | 6.570 | 6.710 | 6.701 | 216,400 |
| 2024-01-03 | 6.370 | 6.800 | 6.170 | 6.800 | 6.791 | 297,000 |
| 2024-01-02 | 6.450 | 6.490 | 6.080 | 6.270 | 6.262 | 111,000 |
| 2023-12-29 | 6.380 | 6.380 | 6.210 | 6.320 | 6.312 | 68,300 |
| 2023-12-28 | 6.450 | 6.480 | 6.290 | 6.300 | 6.292 | 55,000 |
| 2023-12-27 | 6.320 | 6.480 | 6.220 | 6.330 | 6.322 | 22,500 |
| 2023-12-22 | 6.420 | 6.500 | 6.210 | 6.300 | 6.292 | 58,900 |
| 2023-12-21 | 6.390 | 6.390 | 6.200 | 6.290 | 6.282 | 56,200 |
| 2023-12-20 | 6.420 | 6.490 | 6.200 | 6.270 | 6.262 | 72,900 |
| 2023-12-19 | 6.320 | 6.470 | 6.300 | 6.340 | 6.332 | 59,900 |
| 2023-12-18 | 6.500 | 6.540 | 6.230 | 6.230 | 6.222 | 116,600 |
| 2023-12-15 | 6.260 | 6.610 | 6.260 | 6.370 | 6.362 | 339,700 |
| 2023-12-14 | 6.310 | 6.450 | 6.150 | 6.430 | 6.422 | 127,100 |
| 2023-12-13 | 5.950 | 6.290 | 5.840 | 6.290 | 6.282 | 201,100 |
| 2023-12-12 | 6.100 | 6.200 | 5.960 | 6.000 | 5.992 | 139,300 |
| 2023-12-11 | 6.350 | 6.350 | 5.990 | 6.210 | 6.202 | 202,400 |
| 2023-12-08 | 6.340 | 6.420 | 6.210 | 6.290 | 6.282 | 82,100 |
| 2023-12-07 | 6.500 | 6.550 | 6.350 | 6.350 | 6.342 | 52,300 |
| 2023-12-06 | 6.500 | 6.590 | 6.400 | 6.460 | 6.452 | 104,400 |
| 2023-12-05 | 6.530 | 6.530 | 6.360 | 6.460 | 6.452 | 107,500 |
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.