Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	34.530	35.070	33.790	34.190	34.146	368,000
2025-10-30	32.710	34.500	32.680	34.420	34.375	238,100
2025-10-29	33.210	33.970	32.430	32.430	32.388	323,100
2025-10-28	31.500	33.000	31.500	31.850	31.809	436,800
2025-10-27	32.030	32.730	30.660	32.270	32.228	358,200
2025-10-24	34.100	34.350	33.460	33.460	33.417	135,500
2025-10-23	34.560	34.770	33.590	34.100	34.056	368,400
2025-10-22	32.750	33.910	32.240	33.800	33.756	437,600
2025-10-21	34.850	34.850	33.160	33.670	33.626	500,800
2025-10-20	39.000	39.000	36.640	36.800	36.752	579,000
2025-10-17	38.420	38.420	36.570	37.550	37.501	1,102,800
2025-10-16	37.010	38.870	37.010	38.420	38.370	658,200
2025-10-15	35.650	37.290	35.540	37.070	37.022	389,000
2025-10-14	35.000	35.880	34.910	35.280	35.234	470,400
2025-10-10	35.470	35.580	34.850	34.920	34.875	368,000
2025-10-09	36.250	36.335	34.800	35.030	34.984	555,800
2025-10-08	35.900	36.250	35.420	36.150	36.103	343,700
2025-10-07	36.880	36.880	34.990	34.990	34.945	402,600
2025-10-06	36.690	37.100	36.150	36.200	36.153	442,600
2025-10-03	36.140	36.770	36.140	36.640	36.592	360,800
2025-10-02	36.500	36.570	35.130	36.200	36.153	564,600
2025-10-01	36.370	36.890	35.980	36.390	36.343	526,900
2025-09-30	36.050	36.490	35.340	36.490	36.443	548,700
2025-09-29	34.680	36.320	34.680	35.940	35.893	329,200
2025-09-26	33.850	35.040	33.850	34.900	34.855	403,200
2025-09-25	33.300	33.990	33.270	33.870	33.826	252,200
2025-09-24	33.760	34.080	32.870	32.980	32.937	396,100
2025-09-23	34.000	34.500	33.670	33.720	33.676	712,900
2025-09-22	32.800	34.230	32.800	33.850	33.806	627,300
2025-09-19	30.600	33.410	30.550	32.550	32.508	12,074,200
2025-09-18	30.460	30.750	30.100	30.410	30.370	507,300
2025-09-17	30.830	31.480	30.375	30.500	30.460	591,500
2025-09-16	33.050	33.340	31.220	31.450	31.409	551,400
2025-09-15	32.850	33.670	32.780	33.000	32.957	647,600
2025-09-12	32.500	32.980	32.340	32.410	32.368	590,400
2025-09-11	32.590	32.680	31.830	32.000	31.958	447,900
2025-09-10	31.540	32.600	31.110	32.460	32.418	617,700
2025-09-09	31.800	31.860	31.000	31.310	31.269	421,800
2025-09-08	31.480	31.750	31.125	31.730	31.689	246,000
2025-09-05	31.000	31.510	30.730	30.970	30.930	596,800
2025-09-04	30.500	30.760	30.050	30.480	30.440	273,500
2025-09-03	30.650	31.330	29.920	30.490	30.450	349,800
2025-09-02	29.220	30.460	28.950	30.200	30.161	522,000
2025-08-29	28.100	28.900	27.820	28.860	28.823	784,100
2025-08-28	28.500	28.610	27.870	27.870	27.834	250,700
2025-08-27	28.420	28.590	27.910	28.330	28.293	199,300
2025-08-26	28.600	28.830	28.330	28.400	28.363	273,400
2025-08-25	28.460	28.490	28.140	28.460	28.423	156,400
2025-08-22	28.240	28.690	27.500	28.350	28.313	281,800
2025-08-21	28.270	28.330	27.370	28.050	28.014	285,100
2025-08-20	28.000	28.040	27.360	27.590	27.554	242,900
2025-08-19	28.390	28.560	27.900	28.040	28.004	233,100
2025-08-18	28.130	28.390	27.880	28.390	28.353	131,100
2025-08-15	28.490	28.860	28.060	28.360	28.323	241,400
2025-08-14	28.280	28.570	28.000	28.180	28.143	214,000
2025-08-13	28.180	29.280	27.900	28.330	28.293	387,600
2025-08-12	26.950	27.590	26.600	27.100	27.065	135,200
2025-08-11	26.990	27.080	26.270	27.000	26.965	149,300
2025-08-08	27.380	27.770	27.030	27.150	27.115	390,300
2025-08-07	27.810	27.860	27.100	27.400	27.364	354,500

← NewerPage 5 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.