Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	45.000	47.090	44.600	46.470	46.410	605,800
2026-01-27	46.880	46.880	43.000	44.800	44.742	664,200
2026-01-26	45.750	48.800	45.750	46.490	46.430	701,100
2026-01-23	44.350	45.750	44.350	45.320	45.261	470,000
2026-01-22	41.340	44.440	41.340	44.240	44.183	435,200
2026-01-21	42.700	42.845	41.060	41.670	41.616	291,800
2026-01-20	40.850	42.660	40.850	42.160	42.105	633,800
2026-01-19	40.000	40.750	39.870	40.640	40.587	202,800
2026-01-16	39.450	40.240	39.000	39.610	39.559	430,400
2026-01-15	39.430	40.050	38.930	39.300	39.249	542,900
2026-01-14	39.800	39.980	38.380	39.230	39.179	171,300
2026-01-13	39.130	39.800	39.020	39.190	39.139	371,500
2026-01-12	38.250	39.500	38.000	39.070	39.019	327,400
2026-01-09	37.000	38.190	37.000	37.570	37.521	185,000
2026-01-08	36.200	36.810	35.750	36.720	36.672	290,700
2026-01-07	37.030	37.090	35.500	36.900	36.852	257,000
2026-01-06	36.590	37.240	36.310	36.980	36.932	301,800
2026-01-05	35.790	37.375	35.600	36.550	36.503	177,800
2026-01-02	37.080	37.080	34.600	35.190	35.144	268,700
2025-12-31	36.500	37.350	36.350	36.690	36.642	442,300
2025-12-30	37.000	37.930	36.540	36.830	36.782	372,800
2025-12-29	37.080	37.320	36.160	36.510	36.463	338,100
2025-12-24	38.000	38.000	37.120	37.540	37.491	135,900
2025-12-23	38.150	38.190	37.250	38.180	38.130	443,400
2025-12-22	38.280	38.790	37.670	38.190	38.140	610,700
2025-12-19	37.650	38.290	36.940	37.610	37.561	3,747,400
2025-12-18	37.200	38.000	36.400	36.920	36.872	672,900
2025-12-17	38.280	38.280	36.030	37.150	37.102	725,700
2025-12-16	37.440	39.100	36.810	37.450	37.401	761,000
2025-12-15	37.190	37.300	35.580	36.780	36.732	423,700
2025-12-12	37.800	39.150	37.040	37.250	37.202	329,200
2025-12-11	37.110	39.270	37.110	37.940	37.891	370,400
2025-12-10	36.330	37.500	35.490	37.150	37.102	352,400
2025-12-09	35.290	36.505	35.290	36.050	36.003	221,600
2025-12-08	36.090	36.090	35.050	35.500	35.454	415,000
2025-12-05	35.990	36.250	34.720	35.050	35.004	198,000
2025-12-04	34.950	35.570	34.580	35.550	35.504	149,700
2025-12-03	36.050	36.100	35.170	35.500	35.454	153,600
2025-12-02	36.850	36.890	34.850	35.820	35.773	326,700
2025-12-01	37.180	37.680	36.290	36.680	36.632	288,700
2025-11-28	36.900	37.630	36.450	36.580	36.532	250,100
2025-11-27	35.800	36.000	34.710	36.000	35.953	37,700
2025-11-26	35.870	36.800	35.540	35.980	35.933	257,200
2025-11-25	36.520	36.520	34.830	35.870	35.823	339,200
2025-11-24	33.830	36.310	33.800	36.150	36.103	231,800
2025-11-21	34.340	34.360	32.520	33.840	33.796	1,014,300
2025-11-20	35.890	36.910	33.830	33.940	33.896	378,900
2025-11-19	35.420	36.095	34.210	35.850	35.803	201,100
2025-11-18	34.400	35.240	33.510	34.400	34.355	290,100
2025-11-17	35.500	35.740	33.500	33.500	33.456	281,600
2025-11-14	35.110	36.060	34.890	35.590	35.544	317,300
2025-11-13	38.300	38.350	36.680	36.840	36.792	281,600
2025-11-12	36.060	38.300	36.060	37.740	37.691	225,400
2025-11-11	36.210	36.900	35.910	36.190	36.143	112,100
2025-11-10	35.750	36.950	35.010	36.620	36.572	297,500
2025-11-07	33.710	34.630	33.460	34.450	34.405	173,600
2025-11-06	33.920	34.460	33.460	33.710	33.666	272,900
2025-11-05	33.070	34.040	32.960	33.000	32.957	194,000
2025-11-04	34.210	34.480	32.640	32.640	32.598	200,400
2025-11-03	35.500	35.550	34.490	34.580	34.535	357,400

← NewerPage 4 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.