Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.99	36.25	34.72	35.05	35.05	-1.41%	197,990
Dec 4, 2025	34.95	35.57	34.58	35.55	35.55	0.14%	149,692
Dec 3, 2025	36.05	36.10	35.17	35.50	35.50	-0.89%	153,619
Dec 2, 2025	36.85	36.89	34.85	35.82	35.82	-2.34%	326,703
Dec 1, 2025	37.18	37.68	36.29	36.68	36.68	0.27%	288,664
Nov 28, 2025	36.90	37.63	36.45	36.58	36.58	1.61%	250,112
Nov 27, 2025	35.80	36.00	34.71	36.00	36.00	0.06%	37,685
Nov 26, 2025	35.87	36.80	35.54	35.98	35.98	0.31%	257,217
Nov 25, 2025	36.52	36.52	34.83	35.87	35.87	-0.77%	339,249
Nov 24, 2025	33.83	36.31	33.80	36.15	36.15	6.83%	231,769
Nov 21, 2025	34.34	34.36	32.52	33.84	33.84	-0.29%	1,014,342
Nov 20, 2025	35.89	36.91	33.83	33.94	33.94	-5.33%	378,863
Nov 19, 2025	35.42	36.10	34.21	35.85	35.85	4.22%	201,052
Nov 18, 2025	34.40	35.24	33.51	34.40	34.40	2.69%	290,077
Nov 17, 2025	35.50	35.74	33.50	33.50	33.50	-5.87%	281,570
Nov 14, 2025	35.11	36.06	34.89	35.59	35.59	-3.39%	317,250
Nov 13, 2025	38.30	38.35	36.68	36.84	36.84	-2.38%	281,620
Nov 12, 2025	36.06	38.30	36.06	37.74	37.74	4.28%	225,357
Nov 11, 2025	36.21	36.90	35.91	36.19	36.19	-1.17%	112,120
Nov 10, 2025	35.75	36.95	35.01	36.62	36.62	6.30%	297,541
Nov 7, 2025	33.71	34.63	33.46	34.45	34.45	2.20%	173,561
Nov 6, 2025	33.92	34.46	33.46	33.71	33.71	2.15%	272,946
Nov 5, 2025	33.07	34.04	32.96	33.00	33.00	1.10%	193,984
Nov 4, 2025	34.21	34.48	32.64	32.64	32.64	-5.61%	200,350
Nov 3, 2025	35.50	35.55	34.49	34.58	34.58	1.14%	357,422
Oct 31, 2025	34.53	35.07	33.79	34.19	34.19	-0.67%	368,018
Oct 30, 2025	32.71	34.50	32.68	34.42	34.42	6.14%	238,108
Oct 29, 2025	33.21	33.97	32.43	32.43	32.43	1.82%	323,061
Oct 28, 2025	31.50	33.00	31.50	31.85	31.85	-1.30%	436,754
Oct 27, 2025	32.03	32.73	30.66	32.27	32.27	-3.56%	358,194
Oct 24, 2025	34.10	34.35	33.46	33.46	33.46	-1.88%	135,501
Oct 23, 2025	34.56	34.77	33.59	34.10	34.10	0.89%	368,353
Oct 22, 2025	32.75	33.91	32.24	33.80	33.80	0.39%	437,646
Oct 21, 2025	34.85	34.85	33.16	33.67	33.67	-8.51%	500,816
Oct 20, 2025	39.00	39.00	36.64	36.80	36.80	-2.00%	578,976
Oct 17, 2025	38.42	38.42	36.57	37.55	37.55	-2.26%	1,102,754
Oct 16, 2025	37.01	38.87	37.01	38.42	38.42	3.64%	658,230
Oct 15, 2025	35.65	37.29	35.54	37.07	37.07	5.07%	388,986
Oct 14, 2025	35.00	35.88	34.91	35.28	35.28	1.03%	470,395
Oct 10, 2025	35.47	35.58	34.85	34.92	34.92	-0.31%	367,981
Oct 9, 2025	36.25	36.34	34.80	35.03	35.03	-3.10%	555,839
Oct 8, 2025	35.90	36.25	35.42	36.15	36.15	3.32%	343,690
Oct 7, 2025	36.88	36.88	34.99	34.99	34.99	-3.34%	402,586
Oct 6, 2025	36.69	37.10	36.15	36.20	36.20	-1.20%	442,632
Oct 3, 2025	36.14	36.77	36.14	36.64	36.64	1.22%	360,773
Oct 2, 2025	36.50	36.57	35.13	36.20	36.20	-0.52%	564,591
Oct 1, 2025	36.37	36.89	35.98	36.39	36.39	-0.27%	526,867
Sep 30, 2025	36.05	36.49	35.34	36.49	36.49	1.53%	548,746
Sep 29, 2025	34.68	36.32	34.68	35.94	35.94	2.98%	329,184
Sep 26, 2025	33.85	35.04	33.85	34.90	34.90	3.04%	403,160