Artemis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 6.540 | 6.870 | 6.460 | 6.760 | 6.751 | 92,300 |
| 2022-01-06 | 7.090 | 7.090 | 6.450 | 6.530 | 6.522 | 109,300 |
| 2022-01-05 | 7.080 | 7.220 | 6.700 | 6.700 | 6.691 | 75,700 |
| 2022-01-04 | 6.760 | 7.240 | 6.750 | 7.050 | 7.041 | 112,000 |
| 2021-12-31 | 6.650 | 6.990 | 6.610 | 6.900 | 6.891 | 122,000 |
| 2021-12-30 | 7.350 | 7.350 | 6.560 | 6.720 | 6.711 | 157,400 |
| 2021-12-29 | 7.390 | 7.540 | 7.250 | 7.340 | 7.331 | 36,200 |
| 2021-12-24 | 7.630 | 7.630 | 7.230 | 7.390 | 7.380 | 7,200 |
| 2021-12-23 | 7.560 | 7.560 | 7.230 | 7.460 | 7.450 | 38,100 |
| 2021-12-22 | 6.950 | 7.630 | 6.950 | 7.630 | 7.620 | 192,600 |
| 2021-12-21 | 7.190 | 7.270 | 6.940 | 7.020 | 7.011 | 287,100 |
| 2021-12-20 | 6.500 | 7.190 | 6.500 | 7.000 | 6.991 | 452,900 |
| 2021-12-17 | 6.610 | 6.890 | 6.500 | 6.720 | 6.711 | 5,327,100 |
| 2021-12-16 | 6.750 | 7.220 | 6.700 | 6.910 | 6.901 | 663,900 |
| 2021-12-15 | 6.620 | 7.060 | 6.230 | 6.650 | 6.641 | 846,500 |
| 2021-12-14 | 7.190 | 7.190 | 6.580 | 6.850 | 6.841 | 1,339,900 |
| 2021-12-13 | 7.270 | 7.335 | 6.970 | 7.130 | 7.121 | 2,040,300 |
| 2021-12-10 | 6.810 | 7.240 | 6.810 | 7.240 | 7.231 | 374,200 |
| 2021-12-09 | 6.910 | 7.110 | 6.850 | 6.880 | 6.871 | 176,300 |
| 2021-12-08 | 7.000 | 7.010 | 6.850 | 6.970 | 6.961 | 130,800 |
| 2021-12-07 | 6.780 | 7.000 | 6.750 | 6.950 | 6.941 | 190,800 |
| 2021-12-06 | 6.640 | 6.730 | 6.470 | 6.680 | 6.671 | 114,900 |
| 2021-12-03 | 6.520 | 6.610 | 6.400 | 6.590 | 6.581 | 181,700 |
| 2021-12-02 | 6.840 | 7.000 | 6.470 | 6.530 | 6.522 | 297,300 |
| 2021-12-01 | 6.790 | 7.150 | 6.750 | 6.800 | 6.791 | 233,200 |
| 2021-11-30 | 7.040 | 7.200 | 6.620 | 6.670 | 6.661 | 244,600 |
| 2021-11-29 | 7.210 | 7.210 | 6.950 | 7.100 | 7.091 | 172,100 |
| 2021-11-26 | 7.390 | 7.390 | 7.060 | 7.140 | 7.131 | 140,600 |
| 2021-11-25 | 7.500 | 7.500 | 7.170 | 7.280 | 7.271 | 33,800 |
| 2021-11-24 | 7.020 | 7.270 | 6.820 | 7.250 | 7.241 | 223,500 |
| 2021-11-23 | 7.000 | 7.420 | 7.000 | 7.110 | 7.101 | 364,200 |
| 2021-11-22 | 7.360 | 7.390 | 7.060 | 7.150 | 7.141 | 229,300 |
| 2021-11-19 | 7.260 | 7.730 | 7.260 | 7.390 | 7.380 | 303,700 |
| 2021-11-18 | 7.250 | 7.450 | 7.130 | 7.380 | 7.370 | 143,900 |
| 2021-11-17 | 7.490 | 7.490 | 7.130 | 7.250 | 7.241 | 251,500 |
| 2021-11-16 | 7.170 | 7.460 | 7.150 | 7.310 | 7.301 | 412,400 |
| 2021-11-15 | 7.390 | 7.390 | 7.130 | 7.190 | 7.181 | 63,800 |
| 2021-11-12 | 7.630 | 7.640 | 7.040 | 7.200 | 7.191 | 170,000 |
| 2021-11-11 | 7.550 | 7.880 | 7.460 | 7.640 | 7.630 | 125,200 |
| 2021-11-10 | 7.520 | 7.630 | 7.210 | 7.370 | 7.360 | 145,100 |
| 2021-11-09 | 6.850 | 7.600 | 6.850 | 7.380 | 7.370 | 1,037,700 |
| 2021-11-08 | 6.420 | 6.950 | 6.420 | 6.940 | 6.931 | 249,700 |
| 2021-11-05 | 6.410 | 6.500 | 6.390 | 6.410 | 6.402 | 49,300 |
| 2021-11-04 | 6.200 | 6.540 | 6.200 | 6.490 | 6.482 | 59,800 |
| 2021-11-03 | 6.420 | 6.420 | 6.060 | 6.210 | 6.202 | 94,200 |
| 2021-11-02 | 6.270 | 6.470 | 6.270 | 6.390 | 6.382 | 36,200 |
| 2021-11-01 | 6.020 | 6.370 | 6.020 | 6.250 | 6.242 | 69,500 |
| 2021-10-29 | 6.280 | 6.310 | 5.950 | 6.070 | 6.062 | 179,300 |
| 2021-10-28 | 6.370 | 6.650 | 6.300 | 6.370 | 6.362 | 86,200 |
| 2021-10-27 | 6.470 | 6.710 | 6.320 | 6.400 | 6.392 | 102,500 |
| 2021-10-26 | 6.390 | 6.510 | 6.340 | 6.480 | 6.472 | 146,900 |
| 2021-10-25 | 6.490 | 6.490 | 6.280 | 6.310 | 6.302 | 45,800 |
| 2021-10-22 | 6.400 | 6.580 | 6.220 | 6.260 | 6.252 | 240,400 |
| 2021-10-21 | 6.100 | 6.420 | 6.000 | 6.420 | 6.412 | 174,600 |
| 2021-10-20 | 5.820 | 6.200 | 5.820 | 6.005 | 5.997 | 164,600 |
← NewerPage 21 of 21 · 1,255 trading days
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.