Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.740	4.740	4.650	4.660	4.654	139,800
2023-06-12	4.790	4.790	4.670	4.700	4.694	207,500
2023-06-09	4.660	4.800	4.620	4.800	4.794	118,100
2023-06-08	4.650	4.710	4.630	4.710	4.704	195,800
2023-06-07	4.590	4.710	4.590	4.620	4.614	104,800
2023-06-06	4.680	4.700	4.640	4.660	4.654	54,300
2023-06-05	4.610	4.720	4.610	4.695	4.689	68,200
2023-06-02	4.720	4.740	4.630	4.730	4.724	60,800
2023-06-01	4.550	4.720	4.530	4.720	4.714	255,500
2023-05-31	4.570	4.600	4.460	4.510	4.504	234,100
2023-05-30	4.600	4.600	4.490	4.540	4.534	247,600
2023-05-29	4.650	4.650	4.550	4.560	4.554	7,300
2023-05-26	4.540	4.630	4.400	4.630	4.624	210,100
2023-05-25	4.450	4.470	4.330	4.430	4.424	147,600
2023-05-24	4.570	4.570	4.420	4.490	4.484	84,000
2023-05-23	4.420	4.580	4.410	4.560	4.554	117,000
2023-05-19	4.450	4.450	4.380	4.420	4.414	166,900
2023-05-18	4.480	4.510	4.400	4.450	4.444	241,500
2023-05-17	4.690	4.690	4.410	4.580	4.574	107,200
2023-05-16	4.750	4.780	4.500	4.560	4.554	225,900
2023-05-15	5.030	5.030	4.710	4.720	4.714	88,600
2023-05-12	4.940	4.990	4.720	4.800	4.794	141,300
2023-05-11	4.880	4.960	4.820	4.950	4.944	158,100
2023-05-10	5.000	5.000	4.770	4.980	4.974	97,600
2023-05-09	4.980	5.000	4.820	4.870	4.864	130,600
2023-05-08	5.090	5.090	4.890	4.970	4.964	53,700
2023-05-05	5.000	5.070	4.790	4.980	4.974	242,300
2023-05-04	4.700	5.020	4.700	4.940	4.934	188,800
2023-05-03	4.810	4.810	4.640	4.660	4.654	61,700
2023-05-02	4.520	4.820	4.490	4.780	4.774	195,400
2023-05-01	4.610	4.610	4.500	4.500	4.494	91,300
2023-04-28	4.530	4.580	4.520	4.550	4.544	59,100
2023-04-27	4.560	4.600	4.520	4.560	4.554	33,400
2023-04-26	4.590	4.650	4.560	4.630	4.624	74,800
2023-04-25	4.750	4.750	4.600	4.680	4.674	42,000
2023-04-24	4.670	4.700	4.590	4.700	4.694	157,700
2023-04-21	4.660	4.670	4.560	4.670	4.664	206,800
2023-04-20	4.680	4.680	4.550	4.620	4.614	175,100
2023-04-19	4.590	4.660	4.480	4.650	4.644	154,300
2023-04-18	4.690	4.700	4.480	4.480	4.474	150,500
2023-04-17	4.720	4.720	4.540	4.670	4.664	159,000
2023-04-14	4.800	4.800	4.600	4.600	4.594	107,400
2023-04-13	4.700	4.820	4.680	4.780	4.774	445,600
2023-04-12	4.720	4.790	4.650	4.670	4.664	164,400
2023-04-11	4.650	4.770	4.620	4.670	4.664	414,900
2023-04-10	4.750	4.750	4.530	4.620	4.614	156,300
2023-04-06	4.590	4.650	4.550	4.630	4.624	174,300
2023-04-05	4.630	4.630	4.450	4.520	4.514	83,200
2023-04-04	4.620	4.680	4.500	4.590	4.584	325,300
2023-04-03	4.500	4.650	4.400	4.540	4.534	378,800
2023-03-31	4.600	4.600	4.470	4.480	4.474	324,500
2023-03-30	4.760	4.760	4.540	4.590	4.584	339,700
2023-03-29	4.610	4.780	4.610	4.690	4.684	123,400
2023-03-28	4.750	4.890	4.690	4.770	4.764	295,800
2023-03-27	4.900	4.900	4.660	4.740	4.734	72,200
2023-03-24	5.010	5.120	4.780	4.780	4.774	221,900
2023-03-23	5.130	5.200	5.000	5.080	5.073	161,100
2023-03-22	5.140	5.300	4.950	5.000	4.994	146,500
2023-03-21	5.250	5.255	5.130	5.240	5.233	161,600
2023-03-20	5.100	5.300	5.030	5.280	5.273	291,100

← NewerPage 15 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.