Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	17.000	17.220	16.940	17.070	17.048	56,500
2025-02-12	16.910	17.110	16.620	17.060	17.038	489,500
2025-02-11	17.120	17.150	16.725	16.850	16.828	207,700
2025-02-10	17.000	17.440	16.960	17.060	17.038	1,552,700
2025-02-07	16.880	17.030	16.560	16.700	16.678	115,400
2025-02-06	17.380	17.400	16.760	16.850	16.828	168,200
2025-02-05	16.250	17.450	16.205	17.280	17.258	521,800
2025-02-04	15.700	16.200	15.700	16.100	16.079	212,800
2025-02-03	15.880	16.260	15.600	15.680	15.660	283,600
2025-01-31	15.790	15.900	15.470	15.780	15.760	113,000
2025-01-30	15.200	15.940	15.180	15.750	15.730	456,000
2025-01-29	15.110	15.380	14.920	15.030	15.011	103,700
2025-01-28	15.230	15.360	14.920	15.200	15.180	106,000
2025-01-27	15.000	15.430	14.990	15.040	15.020	190,600
2025-01-24	15.260	15.500	15.260	15.490	15.470	26,600
2025-01-23	15.500	15.500	15.000	15.200	15.180	120,300
2025-01-22	15.500	15.690	15.240	15.590	15.570	113,500
2025-01-21	15.180	15.500	15.110	15.440	15.420	156,800
2025-01-20	15.010	15.240	14.890	15.210	15.190	38,700
2025-01-17	14.780	15.150	14.740	15.090	15.070	135,400
2025-01-16	14.990	15.160	14.750	14.800	14.781	239,000
2025-01-15	14.910	15.000	14.580	15.000	14.981	304,800
2025-01-14	14.500	14.880	14.410	14.820	14.801	266,100
2025-01-13	14.880	14.890	14.560	14.570	14.551	109,200
2025-01-10	14.800	15.000	14.610	14.940	14.921	190,300
2025-01-09	14.970	15.160	14.760	14.830	14.811	73,900
2025-01-08	14.260	14.950	14.200	14.800	14.781	207,900
2025-01-07	14.410	14.470	14.040	14.110	14.092	134,400
2025-01-06	13.890	14.250	13.860	14.140	14.122	62,200
2025-01-03	14.020	14.400	14.020	14.310	14.291	67,600
2025-01-02	13.750	14.310	13.630	14.070	14.052	161,200
2024-12-31	13.500	13.750	13.490	13.750	13.732	112,000
2024-12-30	13.870	13.880	13.500	13.500	13.482	106,200
2024-12-27	14.150	14.280	14.000	14.060	14.042	91,900
2024-12-24	14.160	14.250	13.960	14.160	14.142	41,100
2024-12-23	14.340	14.360	13.840	13.910	13.892	162,200
2024-12-20	13.740	14.300	13.740	14.110	14.092	710,100
2024-12-19	14.040	14.070	13.650	13.830	13.812	409,000
2024-12-18	14.200	14.610	13.850	13.850	13.832	180,200
2024-12-17	14.220	14.490	14.220	14.380	14.361	111,500
2024-12-16	14.510	14.520	14.260	14.460	14.441	144,800
2024-12-13	14.510	14.670	14.270	14.650	14.631	66,000
2024-12-12	14.880	15.300	14.520	14.610	14.591	149,900
2024-12-11	14.730	15.350	14.730	15.350	15.330	116,900
2024-12-10	15.300	15.550	14.860	14.860	14.841	190,800
2024-12-09	15.200	15.540	15.100	15.300	15.280	162,600
2024-12-06	14.900	15.060	14.870	14.880	14.861	58,100
2024-12-05	15.400	15.750	14.800	14.990	14.971	280,600
2024-12-04	14.890	15.450	14.890	15.450	15.430	275,700
2024-12-03	14.400	15.350	14.400	14.850	14.831	184,800
2024-12-02	14.550	14.550	14.320	14.400	14.381	110,200
2024-11-29	14.390	14.680	14.210	14.570	14.551	131,600
2024-11-28	14.120	14.250	14.120	14.200	14.182	12,500
2024-11-27	14.010	14.250	13.750	14.150	14.132	96,700
2024-11-26	14.050	14.180	13.750	13.870	13.852	87,300
2024-11-25	14.000	14.295	13.860	13.900	13.882	216,600
2024-11-22	13.840	14.905	13.500	14.780	14.761	201,000
2024-11-21	13.150	13.820	13.100	13.750	13.732	252,700
2024-11-20	13.290	13.450	12.950	13.120	13.103	137,400
2024-11-19	12.800	13.270	12.730	13.200	13.183	196,800

← NewerPage 8 of 21 · 1,258 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.