Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.000	22.000	20.350	20.670	20.643	432,700
2025-05-09	22.580	22.590	21.935	22.550	22.521	180,000
2025-05-08	22.500	23.460	22.460	22.580	22.551	191,200
2025-05-07	23.000	23.200	22.260	23.200	23.170	191,200
2025-05-06	21.790	23.000	21.790	23.000	22.970	329,400
2025-05-05	21.190	21.750	21.190	21.620	21.592	199,900
2025-05-02	19.530	21.190	19.330	21.190	21.162	584,800
2025-05-01	19.650	19.980	18.900	18.900	18.875	260,700
2025-04-30	19.620	20.260	19.610	19.800	19.774	322,000
2025-04-29	19.700	20.150	19.380	19.780	19.754	233,400
2025-04-28	19.390	20.000	19.200	19.940	19.914	124,400
2025-04-25	19.680	19.760	19.310	19.350	19.325	189,700
2025-04-24	19.210	19.870	19.100	19.680	19.654	174,900
2025-04-23	19.010	19.500	18.800	19.300	19.275	395,500
2025-04-22	20.050	20.100	19.270	19.610	19.585	475,600
2025-04-21	19.990	20.400	19.840	20.000	19.974	319,600
2025-04-17	19.750	19.900	19.370	19.800	19.774	180,000
2025-04-16	19.500	19.900	19.280	19.750	19.724	273,100
2025-04-15	18.970	19.290	18.900	19.250	19.225	226,600
2025-04-14	18.790	19.150	18.750	18.980	18.955	379,400
2025-04-11	18.470	19.300	18.420	18.790	18.766	529,600
2025-04-10	17.340	18.760	17.120	18.250	18.226	542,700
2025-04-09	16.300	17.320	16.020	17.250	17.228	404,600
2025-04-08	16.110	16.610	15.890	16.010	15.989	186,500
2025-04-07	16.010	16.740	15.690	16.060	16.039	274,300
2025-04-04	17.110	17.220	16.280	16.630	16.608	929,700
2025-04-03	16.800	17.390	16.000	17.300	17.278	862,200
2025-04-02	17.000	17.150	16.780	17.120	17.098	226,600
2025-04-01	17.150	17.160	16.900	17.110	17.088	242,400
2025-03-31	16.890	17.220	16.800	17.110	17.088	280,500
2025-03-28	17.000	17.120	16.800	16.850	16.828	361,000
2025-03-27	16.610	17.150	16.610	16.920	16.898	296,800
2025-03-26	16.930	16.930	16.400	16.690	16.668	113,300
2025-03-25	17.020	17.250	16.850	16.850	16.828	230,700
2025-03-24	17.160	17.270	16.890	16.890	16.868	265,700
2025-03-21	17.030	17.300	16.910	17.000	16.978	1,069,600
2025-03-20	17.110	17.200	16.960	16.960	16.938	214,900
2025-03-19	17.350	17.350	16.830	17.060	17.038	309,300
2025-03-18	17.150	17.300	17.080	17.200	17.178	306,300
2025-03-17	16.810	17.180	16.810	17.020	16.998	282,400
2025-03-14	17.100	17.180	16.900	16.920	16.898	156,800
2025-03-13	16.610	17.200	16.610	17.000	16.978	194,000
2025-03-12	16.250	16.930	16.200	16.930	16.908	86,800
2025-03-11	15.870	16.540	15.870	16.470	16.449	178,500
2025-03-10	16.160	16.490	15.810	15.990	15.969	338,500
2025-03-07	16.250	16.550	15.650	16.180	16.159	188,500
2025-03-06	16.060	16.220	15.750	16.200	16.179	229,300
2025-03-05	15.720	16.220	15.720	16.150	16.129	136,700
2025-03-04	15.930	16.100	15.500	15.830	15.809	147,800
2025-03-03	15.840	16.370	15.840	16.000	15.979	226,200
2025-02-28	15.520	15.960	15.170	15.810	15.789	92,100
2025-02-27	16.090	16.280	15.600	15.760	15.740	111,600
2025-02-26	15.780	16.530	15.780	16.430	16.409	141,600
2025-02-25	15.910	16.210	15.550	15.980	15.959	86,100
2025-02-24	16.160	16.220	15.535	16.210	16.189	128,700
2025-02-21	16.260	16.370	15.750	16.100	16.079	513,500
2025-02-20	15.930	16.070	15.830	15.960	15.939	282,500
2025-02-19	16.240	16.340	15.780	15.800	15.779	200,400
2025-02-18	16.450	16.450	15.990	16.150	16.129	194,100
2025-02-14	17.040	17.090	16.160	16.180	16.159	199,400

← NewerPage 7 of 21 · 1,256 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.