Artemis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 6.700 | 6.720 | 6.470 | 6.540 | 6.532 | 101,800 |
| 2023-12-01 | 6.580 | 6.900 | 6.580 | 6.760 | 6.751 | 105,300 |
| 2023-11-30 | 6.570 | 6.790 | 6.530 | 6.790 | 6.781 | 49,900 |
| 2023-11-29 | 6.510 | 6.880 | 6.500 | 6.700 | 6.691 | 186,600 |
| 2023-11-28 | 6.080 | 6.720 | 6.010 | 6.500 | 6.492 | 560,300 |
| 2023-11-27 | 5.940 | 6.040 | 5.760 | 5.990 | 5.982 | 976,600 |
| 2023-11-24 | 6.070 | 6.150 | 5.950 | 5.960 | 5.952 | 103,300 |
| 2023-11-23 | 6.000 | 6.140 | 5.940 | 5.940 | 5.932 | 41,000 |
| 2023-11-22 | 6.160 | 6.210 | 5.940 | 5.950 | 5.942 | 138,200 |
| 2023-11-21 | 6.050 | 6.400 | 6.050 | 6.210 | 6.202 | 308,900 |
| 2023-11-20 | 5.850 | 6.065 | 5.800 | 6.020 | 6.012 | 63,300 |
| 2023-11-17 | 6.040 | 6.040 | 5.820 | 5.820 | 5.812 | 36,800 |
| 2023-11-16 | 5.870 | 6.210 | 5.870 | 6.000 | 5.992 | 119,400 |
| 2023-11-15 | 5.970 | 6.060 | 5.800 | 5.960 | 5.952 | 126,600 |
| 2023-11-14 | 5.690 | 5.900 | 5.690 | 5.900 | 5.892 | 58,400 |
| 2023-11-13 | 5.550 | 5.790 | 5.500 | 5.730 | 5.723 | 70,200 |
| 2023-11-10 | 5.460 | 5.610 | 5.420 | 5.440 | 5.433 | 49,600 |
| 2023-11-09 | 5.480 | 5.710 | 5.480 | 5.600 | 5.593 | 150,700 |
| 2023-11-08 | 5.410 | 5.610 | 5.410 | 5.570 | 5.563 | 95,100 |
| 2023-11-07 | 5.750 | 5.750 | 5.360 | 5.440 | 5.433 | 128,100 |
| 2023-11-06 | 5.740 | 5.850 | 5.730 | 5.850 | 5.842 | 130,800 |
| 2023-11-03 | 5.540 | 5.950 | 5.450 | 5.700 | 5.693 | 380,900 |
| 2023-11-02 | 5.210 | 5.410 | 5.210 | 5.400 | 5.393 | 60,100 |
| 2023-11-01 | 5.150 | 5.300 | 5.050 | 5.160 | 5.153 | 97,000 |
| 2023-10-31 | 5.190 | 5.230 | 5.020 | 5.090 | 5.083 | 284,800 |
| 2023-10-30 | 5.220 | 5.220 | 5.080 | 5.180 | 5.173 | 138,100 |
| 2023-10-27 | 5.150 | 5.240 | 4.980 | 5.130 | 5.123 | 284,400 |
| 2023-10-26 | 5.130 | 5.140 | 5.000 | 5.130 | 5.123 | 79,300 |
| 2023-10-25 | 5.080 | 5.205 | 5.080 | 5.100 | 5.093 | 92,100 |
| 2023-10-24 | 5.330 | 5.330 | 5.060 | 5.180 | 5.173 | 220,200 |
| 2023-10-23 | 5.400 | 5.400 | 5.150 | 5.260 | 5.253 | 127,500 |
| 2023-10-20 | 5.350 | 5.500 | 5.270 | 5.430 | 5.423 | 126,800 |
| 2023-10-19 | 5.310 | 5.360 | 5.240 | 5.310 | 5.303 | 88,200 |
| 2023-10-18 | 5.400 | 5.590 | 5.280 | 5.290 | 5.283 | 209,800 |
| 2023-10-17 | 5.250 | 5.465 | 5.220 | 5.400 | 5.393 | 75,800 |
| 2023-10-16 | 5.460 | 5.460 | 5.150 | 5.180 | 5.173 | 243,900 |
| 2023-10-13 | 5.370 | 5.500 | 5.150 | 5.260 | 5.253 | 264,800 |
| 2023-10-12 | 5.400 | 5.410 | 5.080 | 5.150 | 5.143 | 256,500 |
| 2023-10-11 | 5.420 | 5.420 | 5.150 | 5.350 | 5.343 | 118,800 |
| 2023-10-10 | 5.300 | 5.460 | 5.200 | 5.300 | 5.293 | 174,200 |
| 2023-10-06 | 5.460 | 5.580 | 5.350 | 5.350 | 5.343 | 126,800 |
| 2023-10-05 | 5.410 | 5.810 | 5.360 | 5.430 | 5.423 | 296,900 |
| 2023-10-04 | 5.530 | 5.650 | 5.190 | 5.380 | 5.373 | 224,200 |
| 2023-10-03 | 5.530 | 5.950 | 5.420 | 5.500 | 5.493 | 95,000 |
| 2023-10-02 | 5.710 | 5.750 | 5.470 | 5.650 | 5.643 | 92,600 |
| 2023-09-29 | 5.950 | 5.980 | 5.760 | 5.800 | 5.793 | 100,600 |
| 2023-09-28 | 5.550 | 5.860 | 5.490 | 5.840 | 5.832 | 95,000 |
| 2023-09-27 | 5.850 | 5.850 | 5.340 | 5.560 | 5.553 | 257,500 |
| 2023-09-26 | 6.370 | 6.370 | 5.790 | 5.800 | 5.793 | 188,600 |
| 2023-09-25 | 6.420 | 6.480 | 6.330 | 6.370 | 6.362 | 152,100 |
| 2023-09-22 | 5.970 | 6.490 | 5.970 | 6.450 | 6.442 | 158,700 |
| 2023-09-21 | 5.760 | 6.100 | 5.640 | 6.070 | 6.062 | 126,200 |
| 2023-09-20 | 5.840 | 5.950 | 5.720 | 5.760 | 5.753 | 57,500 |
| 2023-09-19 | 5.980 | 6.020 | 5.710 | 5.910 | 5.902 | 113,900 |
| 2023-09-18 | 5.920 | 5.930 | 5.825 | 5.860 | 5.852 | 90,700 |
| 2023-09-15 | 5.850 | 6.070 | 5.850 | 5.920 | 5.912 | 231,700 |
| 2023-09-14 | 5.820 | 5.970 | 5.720 | 5.880 | 5.872 | 63,200 |
| 2023-09-13 | 5.960 | 6.040 | 5.750 | 5.810 | 5.802 | 61,800 |
| 2023-09-12 | 5.870 | 6.160 | 5.850 | 5.870 | 5.862 | 123,400 |
| 2023-09-11 | 6.000 | 6.070 | 5.890 | 5.900 | 5.892 | 84,800 |
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.