Artemis Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 26.990 | 27.900 | 26.720 | 27.810 | 27.774 | 285,400 |
| 2025-08-05 | 26.340 | 27.130 | 25.870 | 27.100 | 27.065 | 342,900 |
| 2025-08-01 | 25.460 | 26.000 | 25.320 | 25.620 | 25.587 | 116,200 |
| 2025-07-31 | 25.430 | 25.760 | 25.000 | 25.350 | 25.317 | 83,000 |
| 2025-07-30 | 25.870 | 26.130 | 25.490 | 25.650 | 25.617 | 175,900 |
| 2025-07-29 | 26.010 | 26.340 | 25.990 | 26.090 | 26.056 | 115,500 |
| 2025-07-28 | 25.900 | 26.120 | 25.480 | 25.980 | 25.946 | 120,600 |
| 2025-07-25 | 26.020 | 26.400 | 25.580 | 25.700 | 25.667 | 207,200 |
| 2025-07-24 | 26.170 | 26.450 | 25.990 | 26.310 | 26.276 | 156,900 |
| 2025-07-23 | 26.780 | 26.780 | 25.830 | 26.350 | 26.316 | 275,200 |
| 2025-07-22 | 26.360 | 26.880 | 26.120 | 26.810 | 26.775 | 182,600 |
| 2025-07-21 | 25.820 | 26.500 | 25.770 | 26.180 | 26.146 | 149,800 |
| 2025-07-18 | 25.860 | 26.230 | 25.610 | 25.700 | 25.667 | 120,000 |
| 2025-07-17 | 25.900 | 25.900 | 25.020 | 25.520 | 25.487 | 64,900 |
| 2025-07-16 | 26.250 | 26.380 | 25.680 | 26.110 | 26.076 | 118,400 |
| 2025-07-15 | 26.140 | 26.500 | 25.940 | 26.150 | 26.116 | 212,400 |
| 2025-07-14 | 26.040 | 26.450 | 25.940 | 26.020 | 25.986 | 140,000 |
| 2025-07-11 | 25.120 | 26.350 | 25.120 | 25.770 | 25.737 | 215,000 |
| 2025-07-10 | 24.320 | 25.060 | 24.320 | 24.960 | 24.928 | 119,100 |
| 2025-07-09 | 24.560 | 24.940 | 24.330 | 24.500 | 24.468 | 115,000 |
| 2025-07-08 | 24.780 | 24.970 | 23.910 | 24.520 | 24.488 | 209,000 |
| 2025-07-07 | 23.730 | 25.170 | 23.730 | 25.000 | 24.968 | 166,200 |
| 2025-07-04 | 24.940 | 25.460 | 24.900 | 24.940 | 24.908 | 73,100 |
| 2025-07-03 | 24.720 | 25.150 | 24.300 | 24.950 | 24.918 | 116,200 |
| 2025-07-02 | 25.000 | 25.410 | 24.780 | 25.120 | 25.087 | 169,800 |
| 2025-06-30 | 24.370 | 24.980 | 24.020 | 24.770 | 24.738 | 111,700 |
| 2025-06-27 | 24.440 | 24.440 | 23.500 | 24.000 | 23.969 | 199,400 |
| 2025-06-26 | 24.830 | 25.180 | 24.440 | 25.140 | 25.107 | 93,500 |
| 2025-06-25 | 24.640 | 24.900 | 24.210 | 24.780 | 24.748 | 141,400 |
| 2025-06-24 | 25.480 | 25.480 | 24.100 | 24.640 | 24.608 | 311,500 |
| 2025-06-23 | 25.790 | 26.240 | 25.090 | 25.570 | 25.537 | 133,700 |
| 2025-06-20 | 25.600 | 25.920 | 24.850 | 25.160 | 25.127 | 416,300 |
| 2025-06-19 | 26.000 | 26.000 | 25.360 | 25.720 | 25.687 | 74,900 |
| 2025-06-18 | 26.030 | 27.000 | 25.840 | 26.000 | 25.966 | 213,900 |
| 2025-06-17 | 26.900 | 27.000 | 25.480 | 26.220 | 26.186 | 303,200 |
| 2025-06-16 | 26.700 | 27.350 | 26.100 | 27.080 | 27.045 | 312,300 |
| 2025-06-13 | 26.500 | 26.680 | 26.075 | 26.560 | 26.526 | 387,100 |
| 2025-06-12 | 26.270 | 26.450 | 25.805 | 26.180 | 26.146 | 275,900 |
| 2025-06-11 | 25.010 | 26.030 | 24.820 | 26.010 | 25.976 | 185,800 |
| 2025-06-10 | 26.690 | 26.690 | 24.500 | 24.740 | 24.708 | 525,300 |
| 2025-06-09 | 27.090 | 27.090 | 26.180 | 26.480 | 26.446 | 281,300 |
| 2025-06-06 | 26.690 | 27.400 | 26.230 | 26.710 | 26.675 | 1,496,000 |
| 2025-06-05 | 25.450 | 26.650 | 25.430 | 26.000 | 25.966 | 677,000 |
| 2025-06-04 | 24.850 | 25.800 | 24.830 | 25.380 | 25.347 | 320,400 |
| 2025-06-03 | 25.050 | 25.100 | 24.510 | 24.820 | 24.788 | 313,300 |
| 2025-06-02 | 22.480 | 25.300 | 22.340 | 25.000 | 24.968 | 836,300 |
| 2025-05-30 | 21.800 | 22.015 | 21.090 | 21.870 | 21.842 | 425,800 |
| 2025-05-29 | 22.080 | 22.170 | 21.610 | 21.650 | 21.622 | 70,100 |
| 2025-05-28 | 21.500 | 22.160 | 21.470 | 22.050 | 22.021 | 263,300 |
| 2025-05-27 | 21.910 | 22.090 | 21.720 | 21.840 | 21.812 | 123,300 |
| 2025-05-26 | 22.500 | 22.500 | 21.660 | 22.050 | 22.021 | 106,200 |
| 2025-05-23 | 22.050 | 22.550 | 21.790 | 22.370 | 22.341 | 158,900 |
| 2025-05-22 | 21.910 | 21.990 | 20.960 | 21.780 | 21.752 | 110,300 |
| 2025-05-21 | 21.170 | 22.420 | 21.170 | 21.980 | 21.951 | 184,300 |
| 2025-05-20 | 20.480 | 21.800 | 20.390 | 21.280 | 21.252 | 257,200 |
| 2025-05-16 | 20.410 | 20.590 | 19.530 | 20.060 | 20.034 | 375,100 |
| 2025-05-15 | 19.510 | 20.800 | 19.180 | 20.420 | 20.393 | 265,500 |
| 2025-05-14 | 20.000 | 20.000 | 19.490 | 19.840 | 19.814 | 161,100 |
| 2025-05-13 | 20.460 | 20.700 | 19.010 | 20.290 | 20.264 | 351,600 |
| 2025-05-12 | 22.000 | 22.000 | 20.350 | 20.670 | 20.643 | 432,700 |
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.