Skip to main content
Artemis Gold Inc. (TSXV:ARTG)
Canada flag Canada · Delayed Price · Currency is CAD
28.36
+0.18 (0.64%)
Aug 15, 2025, 4:00 PM EDT

Artemis Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202528.4928.8628.0628.5428.541.28%143,397
Aug 14, 202528.2828.5728.0028.1828.18-0.53%214,001
Aug 13, 202528.1829.2827.9028.3328.334.54%387,624
Aug 12, 202526.9527.5926.6027.1027.100.37%135,245
Aug 11, 202526.9927.0826.2727.0027.00-0.55%149,322
Aug 8, 202527.3827.7727.0327.1527.15-0.91%390,316
Aug 7, 202527.8127.8627.1027.4027.40-1.47%354,540
Aug 6, 202526.9927.9026.7227.8127.812.62%285,400
Aug 5, 202526.3427.1325.8727.1027.105.78%342,916
Aug 1, 202525.4626.0025.3225.6225.621.07%116,200
Jul 31, 202525.4325.7625.0025.3525.35-1.17%83,000
Jul 30, 202525.8726.1325.4925.6525.65-1.69%175,900
Jul 29, 202526.0126.3425.9926.0926.090.42%115,500
Jul 28, 202525.9026.1225.4825.9825.981.09%120,649
Jul 25, 202526.0226.4025.5825.7025.70-2.32%207,200
Jul 24, 202526.1726.4525.9926.3126.31-0.15%156,903
Jul 23, 202526.7826.7825.8326.3526.35-1.72%275,207
Jul 22, 202526.3626.8826.1226.8126.812.41%182,600
Jul 21, 202525.8226.5025.7726.1826.181.87%149,800
Jul 18, 202525.8626.2325.6125.7025.700.71%120,000
Jul 17, 202525.9025.9025.0225.5225.52-2.26%64,909
Jul 16, 202526.2526.3825.6826.1126.11-0.15%118,400
Jul 15, 202526.1426.5025.9426.1526.150.50%212,400
Jul 14, 202526.0426.4525.9426.0226.020.97%140,013
Jul 11, 202525.1226.3525.1225.7725.773.25%215,006
Jul 10, 202524.3225.0624.3224.9624.961.88%119,100
Jul 9, 202524.5624.9424.3324.5024.50-0.08%115,020
Jul 8, 202524.7824.9723.9124.5224.52-1.92%209,000
Jul 7, 202523.7325.1723.7325.0025.000.24%166,200
Jul 4, 202524.9425.4624.9024.9424.94-0.04%73,142
Jul 3, 202524.7225.1524.3024.9524.95-0.68%116,200
Jul 2, 202525.0025.4124.7825.1225.121.41%169,800
Jun 30, 202524.3724.9824.0224.7724.773.21%111,700
Jun 27, 202524.4424.4423.5024.0024.00-4.53%199,400
Jun 26, 202524.8325.1824.4425.1425.141.45%93,520
Jun 25, 202524.6424.9024.2124.7824.780.57%141,432
Jun 24, 202525.4825.4824.1024.6424.64-3.64%311,500
Jun 23, 202525.7926.2425.0925.5725.571.63%133,700
Jun 20, 202525.6025.9224.8525.1625.16-2.18%416,334
Jun 19, 202526.0026.0025.3625.7225.72-1.08%74,900
Jun 18, 202526.0327.0025.8426.0026.00-0.84%213,900
Jun 17, 202526.9027.0025.4826.2226.22-3.18%303,222
Jun 16, 202526.7027.3526.1027.0827.081.96%312,322
Jun 13, 202526.5026.6826.0826.5626.561.45%387,124
Jun 12, 202526.2726.4525.8126.1826.180.65%275,900
Jun 11, 202525.0126.0324.8226.0126.015.13%185,808
Jun 10, 202526.6926.6924.5024.7424.74-6.57%525,300
Jun 9, 202527.0927.0926.1826.4826.48-0.86%281,300
Jun 6, 202526.6927.4026.2326.7126.712.73%1,496,000
Jun 5, 202525.4526.6525.4326.0026.002.44%677,000