Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	5.970	5.970	5.310	5.350	5.343	38,200
2022-06-28	5.660	5.900	5.660	5.790	5.783	22,000
2022-06-27	5.860	5.940	5.770	5.940	5.932	57,200
2022-06-24	5.520	5.960	5.520	5.950	5.942	14,100
2022-06-23	5.590	5.970	5.540	5.970	5.962	37,700
2022-06-22	5.700	5.990	5.500	5.590	5.583	33,000
2022-06-21	5.670	5.900	5.645	5.750	5.743	25,900
2022-06-20	6.100	6.100	5.500	5.500	5.493	40,800
2022-06-17	6.370	6.420	5.660	5.660	5.653	264,000
2022-06-16	5.920	6.400	5.920	6.400	6.392	24,300
2022-06-15	5.760	6.260	5.760	6.100	6.092	84,000
2022-06-14	5.920	6.000	5.760	5.850	5.842	51,300
2022-06-13	5.890	6.060	5.880	5.880	5.872	41,800
2022-06-10	5.920	6.180	5.800	6.000	5.992	45,300
2022-06-09	6.140	6.170	5.950	6.050	6.042	61,100
2022-06-08	5.750	6.260	5.750	6.150	6.142	69,100
2022-06-07	5.780	6.080	5.650	5.840	5.832	110,900
2022-06-06	6.050	6.070	5.690	5.820	5.812	45,900
2022-06-03	6.130	6.200	6.010	6.050	6.042	38,200
2022-06-02	5.840	6.150	5.800	6.010	6.002	33,500
2022-06-01	5.560	5.900	5.510	5.880	5.872	50,300
2022-05-31	5.590	5.590	5.490	5.570	5.563	67,800
2022-05-30	5.550	5.590	5.450	5.500	5.493	38,100
2022-05-27	5.450	5.560	5.400	5.500	5.493	92,800
2022-05-26	5.520	5.670	5.400	5.410	5.403	45,500
2022-05-25	5.630	5.630	5.300	5.320	5.313	14,600
2022-05-24	5.710	5.760	5.560	5.580	5.573	86,700
2022-05-20	5.780	5.780	5.640	5.670	5.663	72,500
2022-05-19	5.680	6.050	5.520	5.680	5.673	67,800
2022-05-18	5.680	5.760	5.480	5.600	5.593	39,800
2022-05-17	5.620	5.900	5.590	5.800	5.793	64,300
2022-05-16	5.420	5.960	5.300	5.830	5.822	182,500
2022-05-13	5.200	5.600	5.110	5.400	5.393	180,600
2022-05-12	5.810	5.900	5.080	5.150	5.143	352,700
2022-05-11	6.290	6.330	5.820	5.820	5.812	67,300
2022-05-10	6.320	6.720	6.110	6.160	6.152	95,500
2022-05-09	6.900	6.910	6.360	6.390	6.382	69,600
2022-05-06	7.100	7.110	6.750	6.890	6.881	44,700
2022-05-05	7.210	7.340	6.850	7.110	7.101	81,500
2022-05-04	6.680	7.520	6.530	7.290	7.281	148,600
2022-05-03	6.590	6.850	6.360	6.610	6.601	56,200
2022-05-02	7.000	7.000	6.550	6.550	6.542	130,200
2022-04-29	6.650	7.110	6.650	7.100	7.091	81,300
2022-04-28	6.450	6.720	6.450	6.560	6.552	70,600
2022-04-27	6.710	6.710	6.310	6.500	6.492	96,100
2022-04-26	6.750	6.810	6.620	6.680	6.671	66,200
2022-04-25	6.570	6.790	6.500	6.790	6.781	137,100
2022-04-22	6.850	6.990	6.730	6.760	6.751	112,500
2022-04-21	7.150	7.150	6.795	6.980	6.971	41,400
2022-04-20	6.900	7.340	6.900	7.110	7.101	54,900
2022-04-19	6.990	6.990	6.870	6.900	6.891	89,300
2022-04-18	7.090	7.100	6.830	6.910	6.901	80,000
2022-04-14	7.100	7.100	6.900	6.920	6.911	48,600
2022-04-13	6.800	7.440	6.800	7.200	7.191	173,100
2022-04-12	6.990	6.990	6.760	6.800	6.791	278,300
2022-04-11	6.930	7.000	6.840	6.950	6.941	30,400
2022-04-08	6.760	6.950	6.760	6.920	6.911	75,500
2022-04-07	6.900	6.950	6.790	6.950	6.941	41,600
2022-04-06	6.910	6.970	6.910	6.950	6.941	353,200
2022-04-05	7.030	7.030	6.860	6.900	6.891	218,300

← NewerPage 19 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.