Artemis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.530 | 4.530 | 4.320 | 4.360 | 4.354 | 99,600 |
| 2022-12-19 | 4.570 | 4.570 | 4.320 | 4.450 | 4.444 | 108,600 |
| 2022-12-16 | 4.130 | 5.250 | 4.130 | 4.650 | 4.644 | 1,788,200 |
| 2022-12-15 | 4.200 | 4.200 | 4.100 | 4.170 | 4.165 | 76,000 |
| 2022-12-14 | 4.000 | 4.200 | 3.980 | 4.200 | 4.195 | 141,000 |
| 2022-12-13 | 4.310 | 4.460 | 4.070 | 4.090 | 4.085 | 129,600 |
| 2022-12-12 | 4.200 | 4.440 | 4.100 | 4.100 | 4.095 | 53,400 |
| 2022-12-09 | 4.380 | 4.380 | 4.160 | 4.170 | 4.165 | 63,300 |
| 2022-12-08 | 4.160 | 4.280 | 4.060 | 4.190 | 4.185 | 123,200 |
| 2022-12-07 | 4.280 | 4.400 | 4.180 | 4.250 | 4.245 | 62,100 |
| 2022-12-06 | 4.490 | 4.580 | 4.220 | 4.220 | 4.215 | 59,900 |
| 2022-12-05 | 4.520 | 4.600 | 4.370 | 4.470 | 4.464 | 77,800 |
| 2022-12-02 | 4.840 | 4.840 | 4.590 | 4.600 | 4.594 | 38,500 |
| 2022-12-01 | 4.680 | 4.890 | 4.620 | 4.840 | 4.834 | 172,900 |
| 2022-11-30 | 4.550 | 4.700 | 4.420 | 4.650 | 4.644 | 210,000 |
| 2022-11-29 | 4.410 | 4.580 | 4.370 | 4.500 | 4.494 | 34,700 |
| 2022-11-28 | 4.640 | 4.650 | 4.350 | 4.380 | 4.374 | 61,400 |
| 2022-11-25 | 4.610 | 4.660 | 4.600 | 4.620 | 4.614 | 9,600 |
| 2022-11-24 | 4.800 | 4.800 | 4.600 | 4.650 | 4.644 | 43,300 |
| 2022-11-23 | 4.590 | 4.990 | 4.590 | 4.750 | 4.744 | 150,500 |
| 2022-11-22 | 4.630 | 4.750 | 4.570 | 4.580 | 4.574 | 90,400 |
| 2022-11-21 | 4.480 | 4.700 | 4.445 | 4.640 | 4.634 | 78,200 |
| 2022-11-18 | 4.450 | 4.630 | 4.410 | 4.600 | 4.594 | 159,800 |
| 2022-11-17 | 4.380 | 4.500 | 4.300 | 4.500 | 4.494 | 35,900 |
| 2022-11-16 | 4.350 | 4.550 | 4.350 | 4.360 | 4.354 | 76,800 |
| 2022-11-15 | 4.340 | 4.440 | 4.300 | 4.440 | 4.434 | 26,100 |
| 2022-11-14 | 4.490 | 4.510 | 4.380 | 4.400 | 4.394 | 77,700 |
| 2022-11-11 | 4.290 | 4.500 | 4.290 | 4.500 | 4.494 | 123,500 |
| 2022-11-10 | 4.080 | 4.370 | 4.060 | 4.310 | 4.304 | 121,600 |
| 2022-11-09 | 4.240 | 4.240 | 3.990 | 3.990 | 3.985 | 64,700 |
| 2022-11-08 | 4.190 | 4.340 | 3.900 | 4.150 | 4.145 | 137,800 |
| 2022-11-07 | 4.010 | 4.070 | 3.830 | 4.000 | 3.995 | 49,900 |
| 2022-11-04 | 3.730 | 4.000 | 3.620 | 4.000 | 3.995 | 161,100 |
| 2022-11-03 | 3.650 | 3.650 | 3.480 | 3.550 | 3.545 | 159,700 |
| 2022-11-02 | 3.690 | 3.720 | 3.620 | 3.660 | 3.655 | 31,500 |
| 2022-11-01 | 3.740 | 3.740 | 3.680 | 3.710 | 3.705 | 31,600 |
| 2022-10-31 | 3.860 | 3.920 | 3.650 | 3.740 | 3.735 | 94,400 |
| 2022-10-28 | 3.920 | 3.950 | 3.850 | 3.850 | 3.845 | 39,000 |
| 2022-10-27 | 3.990 | 4.060 | 3.920 | 3.980 | 3.975 | 16,400 |
| 2022-10-26 | 4.130 | 4.130 | 3.920 | 3.940 | 3.935 | 75,000 |
| 2022-10-25 | 4.060 | 4.130 | 4.020 | 4.020 | 4.015 | 41,500 |
| 2022-10-24 | 4.260 | 4.260 | 3.980 | 4.070 | 4.065 | 101,300 |
| 2022-10-21 | 4.000 | 4.270 | 3.970 | 4.220 | 4.215 | 223,000 |
| 2022-10-20 | 4.060 | 4.060 | 3.960 | 4.000 | 3.995 | 285,900 |
| 2022-10-19 | 4.220 | 4.240 | 4.100 | 4.100 | 4.095 | 261,300 |
| 2022-10-18 | 4.330 | 4.330 | 4.250 | 4.250 | 4.245 | 55,100 |
| 2022-10-17 | 4.390 | 4.390 | 4.310 | 4.310 | 4.304 | 74,900 |
| 2022-10-14 | 4.420 | 4.420 | 4.320 | 4.350 | 4.344 | 66,400 |
| 2022-10-13 | 4.390 | 4.440 | 4.320 | 4.370 | 4.364 | 154,100 |
| 2022-10-12 | 4.380 | 4.430 | 4.350 | 4.400 | 4.394 | 103,400 |
| 2022-10-11 | 4.440 | 4.440 | 4.360 | 4.400 | 4.394 | 58,200 |
| 2022-10-07 | 4.440 | 4.450 | 4.370 | 4.410 | 4.404 | 138,900 |
| 2022-10-06 | 4.440 | 4.450 | 4.250 | 4.410 | 4.404 | 36,600 |
| 2022-10-05 | 4.400 | 4.460 | 4.340 | 4.440 | 4.434 | 532,200 |
| 2022-10-04 | 4.510 | 4.900 | 4.510 | 4.755 | 4.749 | 62,300 |
| 2022-10-03 | 4.270 | 4.600 | 4.270 | 4.500 | 4.494 | 121,200 |
| 2022-09-30 | 4.020 | 4.350 | 4.020 | 4.270 | 4.264 | 25,200 |
| 2022-09-29 | 3.970 | 4.150 | 3.970 | 4.150 | 4.145 | 7,300 |
| 2022-09-28 | 4.200 | 4.200 | 3.970 | 4.060 | 4.055 | 37,500 |
| 2022-09-27 | 3.900 | 4.160 | 3.840 | 3.870 | 3.865 | 49,900 |
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.