Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	3.970	4.020	3.850	3.880	3.875	56,600
2022-09-23	4.010	4.020	3.930	3.980	3.975	125,000
2022-09-22	4.210	4.210	4.010	4.050	4.045	45,200
2022-09-21	4.140	4.260	4.090	4.110	4.105	35,500
2022-09-20	4.150	4.160	4.030	4.050	4.045	16,200
2022-09-19	4.160	4.330	4.160	4.270	4.264	15,500
2022-09-16	4.440	4.450	4.200	4.200	4.195	290,700
2022-09-15	4.660	4.710	4.370	4.430	4.424	88,900
2022-09-14	4.750	4.870	4.660	4.730	4.724	36,700
2022-09-13	4.910	4.910	4.630	4.650	4.644	15,700
2022-09-12	4.760	4.940	4.670	4.890	4.884	54,800
2022-09-09	4.700	4.860	4.590	4.620	4.614	163,300
2022-09-08	4.540	4.740	4.540	4.690	4.684	62,200
2022-09-07	4.530	4.740	4.500	4.660	4.654	80,000
2022-09-06	4.660	4.660	4.420	4.490	4.484	69,200
2022-09-02	4.610	4.700	4.610	4.660	4.654	8,400
2022-09-01	4.720	4.720	4.400	4.400	4.394	87,700
2022-08-31	4.620	4.620	4.400	4.600	4.594	21,100
2022-08-30	4.500	4.570	4.400	4.500	4.494	22,600
2022-08-29	4.460	4.570	4.440	4.490	4.484	15,700
2022-08-26	4.870	4.870	4.410	4.440	4.434	23,000
2022-08-25	4.620	4.750	4.620	4.720	4.714	11,300
2022-08-24	4.720	4.800	4.670	4.740	4.734	3,100
2022-08-23	4.870	4.870	4.650	4.650	4.644	44,200
2022-08-22	4.600	4.770	4.600	4.770	4.764	8,600
2022-08-19	4.750	4.760	4.590	4.600	4.594	36,500
2022-08-18	5.050	5.050	4.760	4.810	4.804	12,400
2022-08-17	5.050	5.100	4.980	5.010	5.004	65,200
2022-08-16	5.000	5.070	5.000	5.050	5.043	27,100
2022-08-15	4.570	5.030	4.570	5.000	4.994	41,000
2022-08-12	4.600	4.750	4.510	4.670	4.664	17,700
2022-08-11	4.720	4.780	4.610	4.610	4.604	32,000
2022-08-10	4.800	4.810	4.660	4.780	4.774	82,200
2022-08-09	4.790	4.870	4.730	4.760	4.754	5,400
2022-08-08	4.860	5.120	4.820	4.920	4.914	14,800
2022-08-05	4.610	5.020	4.610	4.990	4.984	20,900
2022-08-04	4.620	5.050	4.620	4.970	4.964	13,800
2022-08-03	4.970	4.970	4.620	4.660	4.654	15,500
2022-08-02	4.910	5.220	4.910	4.980	4.974	100,300
2022-07-29	4.900	5.130	4.700	5.080	5.073	65,400
2022-07-28	4.500	5.000	4.500	4.900	4.894	130,400
2022-07-27	4.120	4.450	4.100	4.370	4.364	56,600
2022-07-26	4.000	4.210	4.000	4.120	4.115	56,900
2022-07-25	3.950	4.040	3.920	3.980	3.975	35,100
2022-07-22	3.960	4.040	3.890	3.960	3.955	65,500
2022-07-21	3.950	4.040	3.910	4.000	3.995	149,900
2022-07-20	3.970	4.000	3.780	3.860	3.855	33,600
2022-07-19	4.060	4.060	3.900	4.000	3.995	80,600
2022-07-18	3.900	4.060	3.820	3.970	3.965	171,700
2022-07-15	4.000	4.000	3.700	3.800	3.795	92,700
2022-07-14	4.210	4.210	3.770	4.010	4.005	114,900
2022-07-13	4.110	4.320	4.070	4.190	4.185	37,800
2022-07-12	4.520	4.520	4.230	4.270	4.264	40,600
2022-07-11	4.780	4.780	4.510	4.530	4.524	31,900
2022-07-08	4.850	4.970	4.530	4.620	4.614	72,700
2022-07-07	4.990	5.100	4.660	4.720	4.714	96,200
2022-07-06	5.380	5.380	4.610	5.000	4.994	156,700
2022-07-05	5.450	5.480	5.060	5.210	5.203	82,200
2022-07-04	5.490	5.660	5.470	5.480	5.473	19,900
2022-06-30	5.400	5.490	5.180	5.480	5.473	47,800

← NewerPage 18 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.