Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	6.980	7.060	6.900	6.940	6.931	41,200
2022-04-01	7.100	7.140	6.900	7.070	7.061	114,700
2022-03-31	7.420	7.420	7.090	7.100	7.091	203,500
2022-03-30	7.510	7.680	7.240	7.420	7.410	45,200
2022-03-29	7.310	7.680	7.180	7.630	7.620	141,000
2022-03-28	7.700	7.725	7.460	7.460	7.450	98,600
2022-03-25	7.470	7.700	7.310	7.660	7.650	59,600
2022-03-24	7.890	7.890	7.420	7.480	7.470	109,700
2022-03-23	7.000	7.930	6.890	7.770	7.760	95,100
2022-03-22	7.250	7.250	6.860	6.960	6.951	62,600
2022-03-21	6.990	7.260	6.890	7.260	7.251	192,500
2022-03-18	6.840	7.070	6.680	6.900	6.891	331,900
2022-03-17	6.740	7.030	6.600	6.800	6.791	143,100
2022-03-16	6.990	6.990	6.310	6.550	6.542	195,500
2022-03-15	6.550	6.820	6.410	6.730	6.721	69,000
2022-03-14	6.940	6.950	6.560	6.640	6.631	57,100
2022-03-11	6.850	6.990	6.730	6.880	6.871	40,800
2022-03-10	7.090	7.090	6.850	6.990	6.981	220,500
2022-03-09	7.260	7.360	6.890	7.030	7.021	282,900
2022-03-08	7.680	7.770	7.070	7.510	7.500	413,200
2022-03-07	7.890	7.890	7.340	7.630	7.620	238,900
2022-03-04	7.010	7.830	6.920	7.690	7.680	600,500
2022-03-03	6.790	7.250	6.500	7.250	7.241	401,000
2022-03-02	6.730	6.730	6.270	6.680	6.671	88,500
2022-03-01	6.300	6.590	6.070	6.140	6.132	83,700
2022-02-28	6.300	6.330	5.970	6.180	6.172	173,900
2022-02-25	6.220	6.300	6.145	6.230	6.222	80,400
2022-02-24	6.290	6.350	6.050	6.160	6.152	93,800
2022-02-23	6.300	6.430	6.250	6.300	6.292	291,200
2022-02-22	6.980	6.980	6.200	6.320	6.312	185,300
2022-02-18	6.990	7.050	6.640	6.650	6.641	135,400
2022-02-17	6.810	7.090	6.810	6.950	6.941	205,100
2022-02-16	6.600	7.000	6.490	6.760	6.751	134,200
2022-02-15	6.390	6.550	6.250	6.490	6.482	141,800
2022-02-14	6.520	6.560	6.230	6.300	6.292	228,300
2022-02-11	6.430	6.510	6.280	6.310	6.302	180,800
2022-02-10	6.580	6.600	6.290	6.360	6.352	90,900
2022-02-09	6.370	6.660	6.350	6.410	6.402	48,100
2022-02-08	6.450	6.580	6.260	6.430	6.422	44,500
2022-02-07	6.050	6.660	6.050	6.480	6.472	197,200
2022-02-04	5.860	6.200	5.860	6.010	6.002	122,400
2022-02-03	6.000	6.280	5.860	5.910	5.902	25,600
2022-02-02	6.050	6.300	5.890	6.020	6.012	77,400
2022-02-01	6.190	6.250	6.040	6.050	6.042	64,200
2022-01-31	5.990	6.500	5.890	6.500	6.492	24,000
2022-01-28	5.930	6.030	5.830	5.920	5.912	70,800
2022-01-27	5.720	5.960	5.720	5.890	5.882	66,200
2022-01-26	6.200	6.200	5.750	5.820	5.812	161,200
2022-01-25	6.190	6.190	5.880	6.050	6.042	126,000
2022-01-24	6.070	6.210	5.860	5.900	5.892	180,500
2022-01-21	6.110	6.220	6.100	6.120	6.112	107,100
2022-01-20	6.270	6.290	6.160	6.160	6.152	144,500
2022-01-19	6.280	6.310	6.220	6.240	6.232	216,700
2022-01-18	6.300	6.330	6.200	6.240	6.232	106,900
2022-01-17	6.390	6.390	6.200	6.290	6.282	50,000
2022-01-14	6.540	6.540	6.240	6.300	6.292	220,200
2022-01-13	6.570	6.590	6.400	6.540	6.532	319,000
2022-01-12	6.550	6.650	6.470	6.650	6.641	170,300
2022-01-11	6.680	6.740	6.410	6.590	6.581	123,500
2022-01-10	6.560	6.780	6.440	6.680	6.671	96,900

← NewerPage 20 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.