Artemis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 6.030 | 6.200 | 6.000 | 6.020 | 6.012 | 81,400 |
| 2023-09-07 | 6.150 | 6.150 | 6.010 | 6.010 | 6.002 | 120,300 |
| 2023-09-06 | 6.110 | 6.270 | 6.100 | 6.100 | 6.092 | 48,900 |
| 2023-09-05 | 6.200 | 6.260 | 6.050 | 6.200 | 6.192 | 119,600 |
| 2023-09-01 | 6.300 | 6.310 | 6.100 | 6.100 | 6.092 | 74,000 |
| 2023-08-31 | 6.390 | 6.390 | 6.080 | 6.110 | 6.102 | 141,400 |
| 2023-08-30 | 6.220 | 6.500 | 6.150 | 6.330 | 6.322 | 209,400 |
| 2023-08-29 | 6.010 | 6.200 | 5.900 | 6.090 | 6.082 | 118,900 |
| 2023-08-28 | 5.630 | 6.090 | 5.510 | 5.960 | 5.952 | 178,600 |
| 2023-08-25 | 5.860 | 5.860 | 5.575 | 5.630 | 5.623 | 95,600 |
| 2023-08-24 | 5.410 | 5.820 | 5.360 | 5.790 | 5.783 | 310,300 |
| 2023-08-23 | 5.270 | 5.500 | 5.260 | 5.440 | 5.433 | 133,500 |
| 2023-08-22 | 5.190 | 5.250 | 5.090 | 5.250 | 5.243 | 117,500 |
| 2023-08-21 | 5.180 | 5.190 | 5.000 | 5.140 | 5.133 | 72,200 |
| 2023-08-18 | 5.130 | 5.130 | 4.990 | 5.000 | 4.994 | 105,500 |
| 2023-08-17 | 5.170 | 5.170 | 5.010 | 5.130 | 5.123 | 108,900 |
| 2023-08-16 | 5.340 | 5.340 | 5.070 | 5.070 | 5.063 | 98,300 |
| 2023-08-15 | 5.210 | 5.400 | 5.200 | 5.310 | 5.303 | 110,800 |
| 2023-08-14 | 5.270 | 5.270 | 5.140 | 5.200 | 5.193 | 43,500 |
| 2023-08-11 | 5.130 | 5.410 | 5.130 | 5.400 | 5.393 | 48,000 |
| 2023-08-10 | 5.100 | 5.410 | 5.100 | 5.390 | 5.383 | 33,100 |
| 2023-08-09 | 5.120 | 5.230 | 5.120 | 5.160 | 5.153 | 57,500 |
| 2023-08-08 | 5.180 | 5.270 | 5.100 | 5.170 | 5.163 | 49,100 |
| 2023-08-04 | 5.200 | 5.300 | 5.160 | 5.240 | 5.233 | 54,200 |
| 2023-08-03 | 5.010 | 5.200 | 4.880 | 5.160 | 5.153 | 151,400 |
| 2023-08-02 | 5.220 | 5.220 | 4.950 | 4.980 | 4.974 | 86,000 |
| 2023-08-01 | 5.300 | 5.300 | 5.180 | 5.280 | 5.273 | 25,000 |
| 2023-07-31 | 5.240 | 5.320 | 5.190 | 5.220 | 5.213 | 97,600 |
| 2023-07-28 | 5.180 | 5.200 | 5.050 | 5.160 | 5.153 | 68,900 |
| 2023-07-27 | 5.300 | 5.300 | 4.950 | 5.000 | 4.994 | 234,300 |
| 2023-07-26 | 5.540 | 5.540 | 5.240 | 5.310 | 5.303 | 73,300 |
| 2023-07-25 | 5.190 | 5.600 | 5.120 | 5.530 | 5.523 | 226,700 |
| 2023-07-24 | 5.240 | 5.270 | 5.030 | 5.100 | 5.093 | 90,500 |
| 2023-07-21 | 5.460 | 5.460 | 5.150 | 5.190 | 5.183 | 133,200 |
| 2023-07-20 | 5.540 | 5.680 | 5.360 | 5.400 | 5.393 | 97,300 |
| 2023-07-19 | 5.650 | 5.800 | 5.500 | 5.630 | 5.623 | 279,100 |
| 2023-07-18 | 5.330 | 5.490 | 5.280 | 5.410 | 5.403 | 321,100 |
| 2023-07-17 | 4.990 | 5.300 | 4.920 | 5.260 | 5.253 | 191,100 |
| 2023-07-14 | 5.070 | 5.190 | 4.990 | 5.030 | 5.024 | 271,900 |
| 2023-07-13 | 4.900 | 5.150 | 4.880 | 5.110 | 5.103 | 211,500 |
| 2023-07-12 | 4.710 | 4.880 | 4.700 | 4.860 | 4.854 | 202,400 |
| 2023-07-11 | 4.760 | 4.800 | 4.650 | 4.680 | 4.674 | 183,300 |
| 2023-07-10 | 4.830 | 4.830 | 4.650 | 4.750 | 4.744 | 128,100 |
| 2023-07-07 | 4.680 | 4.740 | 4.580 | 4.590 | 4.584 | 190,600 |
| 2023-07-06 | 4.670 | 4.680 | 4.550 | 4.580 | 4.574 | 156,500 |
| 2023-07-05 | 4.730 | 4.780 | 4.630 | 4.690 | 4.684 | 196,500 |
| 2023-07-04 | 4.800 | 4.800 | 4.590 | 4.720 | 4.714 | 112,800 |
| 2023-06-30 | 4.700 | 4.770 | 4.650 | 4.760 | 4.754 | 168,100 |
| 2023-06-29 | 4.700 | 4.710 | 4.560 | 4.600 | 4.594 | 181,800 |
| 2023-06-28 | 4.620 | 4.650 | 4.580 | 4.640 | 4.634 | 231,600 |
| 2023-06-27 | 4.590 | 4.670 | 4.560 | 4.670 | 4.664 | 74,200 |
| 2023-06-26 | 4.670 | 4.750 | 4.590 | 4.590 | 4.584 | 22,900 |
| 2023-06-23 | 4.610 | 4.650 | 4.560 | 4.630 | 4.624 | 105,500 |
| 2023-06-22 | 4.560 | 4.660 | 4.510 | 4.530 | 4.524 | 104,900 |
| 2023-06-21 | 4.510 | 4.640 | 4.490 | 4.560 | 4.554 | 77,100 |
| 2023-06-20 | 4.600 | 4.620 | 4.450 | 4.600 | 4.594 | 115,200 |
| 2023-06-19 | 4.660 | 4.670 | 4.500 | 4.520 | 4.514 | 87,800 |
| 2023-06-16 | 4.600 | 4.690 | 4.520 | 4.550 | 4.544 | 606,000 |
| 2023-06-15 | 4.690 | 4.700 | 4.520 | 4.610 | 4.604 | 153,700 |
| 2023-06-14 | 4.660 | 4.730 | 4.610 | 4.650 | 4.644 | 99,500 |
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.