Artemis Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	12.400	12.950	12.400	12.700	12.684	155,700
2024-11-15	12.080	12.380	12.080	12.280	12.264	986,000
2024-11-14	11.860	12.500	11.700	11.820	11.805	1,018,100
2024-11-13	13.090	13.090	12.020	12.100	12.084	397,700
2024-11-12	12.950	13.110	12.560	12.710	12.694	306,100
2024-11-11	13.790	13.790	12.930	13.090	13.073	384,100
2024-11-08	15.240	15.250	14.030	14.030	14.012	195,600
2024-11-07	14.310	15.270	14.300	15.250	15.230	328,200
2024-11-06	13.700	14.530	13.700	14.400	14.381	172,000
2024-11-05	14.700	14.700	14.110	14.190	14.172	118,400
2024-11-04	14.340	14.540	14.140	14.500	14.481	76,500
2024-11-01	14.350	14.350	14.010	14.030	14.012	102,900
2024-10-31	14.390	14.390	13.800	14.020	14.002	103,000
2024-10-30	14.720	14.720	14.270	14.400	14.381	133,700
2024-10-29	14.920	14.920	14.580	14.700	14.681	97,300
2024-10-28	14.760	14.850	14.395	14.790	14.771	142,700
2024-10-25	14.940	14.940	14.190	14.730	14.711	191,900
2024-10-24	14.400	15.100	14.240	14.990	14.971	202,800
2024-10-23	14.500	14.900	14.420	14.500	14.481	66,200
2024-10-22	15.000	15.390	14.740	14.750	14.731	170,400
2024-10-21	15.010	15.500	14.800	14.800	14.781	384,000
2024-10-18	14.150	14.840	13.945	14.840	14.821	304,500
2024-10-17	14.100	14.450	13.930	14.110	14.092	247,700
2024-10-16	14.390	14.830	13.950	13.950	13.932	197,300
2024-10-15	13.800	14.650	13.800	14.300	14.281	273,100
2024-10-11	13.420	13.800	13.420	13.750	13.732	319,700
2024-10-10	12.780	13.450	12.780	13.350	13.333	174,900
2024-10-09	13.340	13.340	12.980	13.270	13.253	72,300
2024-10-08	13.020	13.210	13.010	13.040	13.023	75,300
2024-10-07	13.000	13.100	12.810	13.100	13.083	81,900
2024-10-04	13.110	13.320	12.980	13.200	13.183	63,800
2024-10-03	13.210	13.540	13.130	13.200	13.183	114,900
2024-10-02	13.050	13.400	12.980	13.360	13.343	99,400
2024-10-01	12.950	13.240	12.900	13.110	13.093	121,500
2024-09-30	12.970	12.970	12.620	12.970	12.953	134,500
2024-09-27	13.450	13.450	12.890	12.900	12.883	88,500
2024-09-26	13.540	13.550	13.290	13.330	13.313	123,000
2024-09-25	13.710	13.710	13.240	13.240	13.223	134,000
2024-09-24	13.340	13.590	13.130	13.450	13.433	146,200
2024-09-23	13.880	13.940	13.330	13.330	13.313	78,200
2024-09-20	14.100	14.250	13.510	13.570	13.552	1,105,300
2024-09-19	13.560	14.350	13.535	13.920	13.902	470,900
2024-09-18	13.000	13.900	13.000	13.500	13.482	508,200
2024-09-17	13.250	13.350	12.890	13.220	13.203	265,400
2024-09-16	12.820	13.300	12.660	13.300	13.283	126,900
2024-09-13	12.600	13.250	12.600	13.110	13.093	211,700
2024-09-12	11.950	12.700	11.650	12.560	12.544	190,200
2024-09-11	11.680	11.960	11.570	11.890	11.875	201,300
2024-09-10	11.820	11.840	11.660	11.710	11.695	137,900
2024-09-09	11.660	11.900	11.660	11.750	11.735	109,900
2024-09-06	11.880	11.880	11.590	11.650	11.635	106,500
2024-09-05	12.080	12.080	11.680	11.770	11.755	96,500
2024-09-04	12.000	12.270	11.780	11.900	11.885	97,700
2024-09-03	12.110	12.320	11.980	12.130	12.114	159,600
2024-08-30	12.000	12.595	12.000	12.240	12.224	98,200
2024-08-29	12.440	12.440	11.910	12.120	12.104	148,800
2024-08-28	12.660	12.680	12.140	12.380	12.364	93,800
2024-08-27	12.730	12.800	12.450	12.620	12.604	104,600
2024-08-26	13.180	13.210	12.810	12.900	12.883	103,200
2024-08-23	13.000	13.000	12.750	12.960	12.943	106,100

← NewerPage 9 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.