Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.100	5.300	5.030	5.280	5.273	291,100
2023-03-17	4.730	5.040	4.660	5.040	5.033	632,400
2023-03-16	4.800	4.810	4.620	4.720	4.714	118,000
2023-03-15	5.040	5.040	4.690	4.710	4.704	246,000
2023-03-14	4.950	5.000	4.750	4.870	4.864	146,300
2023-03-13	5.000	5.165	4.730	4.800	4.794	453,200
2023-03-10	4.600	4.900	4.510	4.880	4.874	267,600
2023-03-09	4.160	4.600	4.100	4.440	4.434	243,800
2023-03-08	4.240	4.240	4.100	4.100	4.095	99,700
2023-03-07	4.310	4.310	4.150	4.160	4.155	199,900
2023-03-06	4.460	4.460	4.290	4.300	4.294	99,800
2023-03-03	4.660	4.680	4.380	4.400	4.394	108,700
2023-03-02	4.610	4.770	4.610	4.650	4.644	97,600
2023-03-01	4.490	4.740	4.410	4.680	4.674	201,300
2023-02-28	4.280	4.410	4.265	4.390	4.384	155,200
2023-02-27	4.490	4.490	4.210	4.210	4.205	201,400
2023-02-24	4.500	4.550	4.280	4.320	4.314	229,700
2023-02-23	4.570	4.590	4.400	4.450	4.444	265,800
2023-02-22	4.870	4.870	4.570	4.570	4.564	87,200
2023-02-21	4.820	4.820	4.600	4.620	4.614	143,200
2023-02-17	4.650	4.740	4.620	4.740	4.734	49,500
2023-02-16	4.860	4.880	4.660	4.670	4.664	198,600
2023-02-15	5.140	5.140	4.830	4.840	4.834	74,200
2023-02-14	4.770	5.100	4.750	5.100	5.093	113,800
2023-02-13	4.910	4.970	4.820	4.820	4.814	50,900
2023-02-10	5.160	5.160	4.950	4.960	4.954	86,600
2023-02-09	5.040	5.040	4.895	4.970	4.964	106,200
2023-02-08	4.900	5.050	4.860	4.950	4.944	64,700
2023-02-07	4.870	4.910	4.790	4.890	4.884	42,200
2023-02-06	4.900	4.950	4.750	4.850	4.844	97,300
2023-02-03	4.760	4.910	4.720	4.830	4.824	135,900
2023-02-02	4.850	4.930	4.750	4.850	4.844	176,300
2023-02-01	4.730	4.960	4.650	4.860	4.854	76,900
2023-01-31	4.610	4.820	4.610	4.740	4.734	92,600
2023-01-30	4.780	4.800	4.600	4.600	4.594	168,200
2023-01-27	4.670	4.880	4.570	4.600	4.594	396,900
2023-01-26	4.570	4.670	4.470	4.550	4.544	78,600
2023-01-25	4.490	4.650	4.430	4.550	4.544	80,300
2023-01-24	4.300	4.490	4.300	4.430	4.424	144,800
2023-01-23	4.640	4.700	4.430	4.460	4.454	67,200
2023-01-20	4.710	4.770	4.560	4.570	4.564	172,800
2023-01-19	5.030	5.030	4.430	4.500	4.494	247,900
2023-01-18	4.500	4.840	4.460	4.750	4.744	225,100
2023-01-17	4.550	4.630	4.400	4.450	4.444	172,500
2023-01-16	4.400	4.540	4.250	4.540	4.534	862,400
2023-01-13	4.450	4.520	4.320	4.350	4.344	329,700
2023-01-12	4.430	4.460	4.330	4.460	4.454	127,300
2023-01-11	4.480	4.480	4.290	4.340	4.334	81,400
2023-01-10	4.500	4.690	4.370	4.420	4.414	66,500
2023-01-09	4.660	4.750	4.450	4.460	4.454	166,300
2023-01-06	4.650	4.820	4.610	4.800	4.794	59,400
2023-01-05	4.560	4.590	4.460	4.510	4.504	43,000
2023-01-04	4.370	4.580	4.370	4.540	4.534	123,100
2023-01-03	4.460	4.550	4.350	4.350	4.344	34,800
2022-12-30	4.400	4.500	4.270	4.390	4.384	113,700
2022-12-29	4.310	4.350	4.310	4.350	4.344	52,200
2022-12-28	4.250	4.270	4.180	4.260	4.255	108,400
2022-12-23	4.290	4.400	4.260	4.350	4.344	53,500
2022-12-22	4.320	4.370	4.270	4.290	4.284	41,600
2022-12-21	4.430	4.540	4.320	4.320	4.314	46,800

← NewerPage 16 of 21 · 1,256 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.