Artemis Gold Inc. (TSXV:ARTG)
Canada
· Delayed Price · Currency is CAD 20.67
-1.88 (-8.34%)
May 12, 2025, 4:00 PM EDT
Artemis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.00 | 22.00 | 20.35 | 20.67 | 20.67 | -8.34% | 432,681 |
| May 9, 2025 | 22.58 | 22.59 | 21.94 | 22.55 | 22.55 | -0.13% | 180,040 |
| May 8, 2025 | 22.50 | 23.46 | 22.46 | 22.58 | 22.58 | -2.67% | 191,223 |
| May 7, 2025 | 23.00 | 23.20 | 22.26 | 23.20 | 23.20 | 0.87% | 191,200 |
| May 6, 2025 | 21.79 | 23.00 | 21.79 | 23.00 | 23.00 | 6.38% | 329,403 |
| May 5, 2025 | 21.19 | 21.75 | 21.19 | 21.62 | 21.62 | 2.03% | 199,900 |
| May 2, 2025 | 19.53 | 21.19 | 19.33 | 21.19 | 21.19 | 12.12% | 584,829 |
| May 1, 2025 | 19.65 | 19.98 | 18.90 | 18.90 | 18.90 | -4.55% | 260,741 |
| Apr 30, 2025 | 19.62 | 20.26 | 19.61 | 19.80 | 19.80 | 0.10% | 322,005 |
| Apr 29, 2025 | 19.70 | 20.15 | 19.38 | 19.78 | 19.78 | -0.80% | 233,410 |
| Apr 28, 2025 | 19.39 | 20.00 | 19.20 | 19.94 | 19.94 | 3.05% | 124,425 |
| Apr 25, 2025 | 19.68 | 19.76 | 19.31 | 19.35 | 19.35 | -1.68% | 189,700 |
| Apr 24, 2025 | 19.21 | 19.87 | 19.10 | 19.68 | 19.68 | 1.97% | 174,912 |
| Apr 23, 2025 | 19.01 | 19.50 | 18.80 | 19.30 | 19.30 | -1.58% | 395,527 |
| Apr 22, 2025 | 20.05 | 20.10 | 19.27 | 19.61 | 19.61 | -1.95% | 475,643 |
| Apr 21, 2025 | 19.99 | 20.40 | 19.84 | 20.00 | 20.00 | 1.01% | 319,609 |
| Apr 17, 2025 | 19.75 | 19.90 | 19.37 | 19.80 | 19.80 | 0.25% | 180,032 |
| Apr 16, 2025 | 19.50 | 19.90 | 19.28 | 19.75 | 19.75 | 2.60% | 273,100 |
| Apr 15, 2025 | 18.97 | 19.29 | 18.90 | 19.25 | 19.25 | 1.42% | 226,600 |
| Apr 14, 2025 | 18.79 | 19.15 | 18.75 | 18.98 | 18.98 | 1.01% | 379,423 |
| Apr 11, 2025 | 18.47 | 19.30 | 18.42 | 18.79 | 18.79 | 2.96% | 529,616 |
| Apr 10, 2025 | 17.34 | 18.76 | 17.12 | 18.25 | 18.25 | 5.80% | 542,712 |
| Apr 9, 2025 | 16.30 | 17.32 | 16.02 | 17.25 | 17.25 | 7.75% | 404,608 |
| Apr 8, 2025 | 16.11 | 16.61 | 15.89 | 16.01 | 16.01 | -0.31% | 186,531 |
| Apr 7, 2025 | 16.01 | 16.74 | 15.69 | 16.06 | 16.06 | -3.43% | 274,300 |
| Apr 4, 2025 | 17.11 | 17.22 | 16.28 | 16.63 | 16.63 | -3.87% | 929,700 |
| Apr 3, 2025 | 16.80 | 17.39 | 16.00 | 17.30 | 17.30 | 1.05% | 862,200 |
| Apr 2, 2025 | 17.00 | 17.15 | 16.78 | 17.12 | 17.12 | 0.06% | 226,604 |
| Apr 1, 2025 | 17.15 | 17.16 | 16.90 | 17.11 | 17.11 | - | 242,400 |
| Mar 31, 2025 | 16.89 | 17.22 | 16.80 | 17.11 | 17.11 | 1.54% | 280,500 |
| Mar 28, 2025 | 17.00 | 17.12 | 16.80 | 16.85 | 16.85 | -0.41% | 361,000 |
| Mar 27, 2025 | 16.61 | 17.15 | 16.61 | 16.92 | 16.92 | 1.38% | 296,800 |
| Mar 26, 2025 | 16.93 | 16.93 | 16.40 | 16.69 | 16.69 | -0.95% | 113,300 |
| Mar 25, 2025 | 17.02 | 17.25 | 16.85 | 16.85 | 16.85 | -0.24% | 230,700 |
| Mar 24, 2025 | 17.16 | 17.27 | 16.89 | 16.89 | 16.89 | -0.65% | 265,700 |
| Mar 21, 2025 | 17.03 | 17.30 | 16.91 | 17.00 | 17.00 | 0.24% | 1,069,600 |
| Mar 20, 2025 | 17.11 | 17.20 | 16.96 | 16.96 | 16.96 | -0.59% | 214,900 |
| Mar 19, 2025 | 17.35 | 17.35 | 16.83 | 17.06 | 17.06 | -0.81% | 309,336 |
| Mar 18, 2025 | 17.15 | 17.30 | 17.08 | 17.20 | 17.20 | 1.06% | 306,311 |
| Mar 17, 2025 | 16.81 | 17.18 | 16.81 | 17.02 | 17.02 | 0.59% | 282,438 |
| Mar 14, 2025 | 17.10 | 17.18 | 16.90 | 16.92 | 16.92 | -0.47% | 156,800 |
| Mar 13, 2025 | 16.61 | 17.20 | 16.61 | 17.00 | 17.00 | 0.41% | 194,000 |
| Mar 12, 2025 | 16.25 | 16.93 | 16.20 | 16.93 | 16.93 | 2.79% | 86,810 |
| Mar 11, 2025 | 15.87 | 16.54 | 15.87 | 16.47 | 16.47 | 3.00% | 178,548 |
| Mar 10, 2025 | 16.16 | 16.49 | 15.81 | 15.99 | 15.99 | -1.17% | 338,500 |
| Mar 7, 2025 | 16.25 | 16.55 | 15.65 | 16.18 | 16.18 | -0.12% | 188,516 |
| Mar 6, 2025 | 16.06 | 16.22 | 15.75 | 16.20 | 16.20 | 0.31% | 229,300 |
| Mar 5, 2025 | 15.72 | 16.22 | 15.72 | 16.15 | 16.15 | 2.02% | 136,732 |
| Mar 4, 2025 | 15.93 | 16.10 | 15.50 | 15.83 | 15.83 | -1.06% | 147,800 |
| Mar 3, 2025 | 15.84 | 16.37 | 15.84 | 16.00 | 16.00 | 1.20% | 226,205 |