Artemis Gold Inc. - ARTG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31	30.97	30.97	31.51	30.73	596,847
September 04, 2025	30.5	30.48	30.48	30.76	30.05	273,521
September 03, 2025	30.65	30.49	30.49	31.33	29.92	349,800
September 02, 2025	29.22	30.2	30.2	30.46	28.95	522,028
August 29, 2025	28.1	28.86	28.86	28.9	27.82	784,100
August 28, 2025	28.5	27.87	27.87	28.61	27.87	250,704
August 27, 2025	28.42	28.33	28.33	28.59	27.91	199,300
August 26, 2025	28.6	28.4	28.4	28.83	28.33	273,400
August 25, 2025	28.46	28.46	28.46	28.49	28.14	156,400
August 22, 2025	28.24	28.35	28.35	28.69	27.5	281,839
August 21, 2025	28.27	28.05	28.05	28.33	27.37	285,116
August 20, 2025	28	27.59	27.59	28.04	27.36	242,900
August 19, 2025	28.39	28.04	28.04	28.56	27.9	233,100
August 18, 2025	28.13	28.39	28.39	28.39	27.88	131,132
August 15, 2025	28.49	28.36	28.36	28.86	28.06	241,400
August 14, 2025	28.28	28.18	28.18	28.57	28	214,001
August 13, 2025	28.18	28.33	28.33	29.28	27.9	387,624
August 12, 2025	26.95	27.1	27.1	27.59	26.6	135,245
August 11, 2025	26.99	27	27	27.08	26.27	149,322
August 08, 2025	27.38	27.15	27.15	27.77	27.03	390,316
August 07, 2025	27.81	27.4	27.4	27.86	27.1	354,540
August 06, 2025	26.99	27.81	27.81	27.9	26.72	285,400
August 05, 2025	26.34	27.1	27.1	27.13	25.87	342,916
August 01, 2025	25.46	25.62	25.62	26	25.32	116,200
July 31, 2025	25.43	25.35	25.35	25.76	25	83,000
July 30, 2025	25.87	25.65	25.65	26.13	25.49	175,900
July 29, 2025	26.01	26.09	26.09	26.34	25.99	115,500
July 28, 2025	25.9	25.98	25.98	26.12	25.48	120,649
July 25, 2025	26.02	25.7	25.7	26.4	25.58	207,200
July 24, 2025	26.17	26.31	26.31	26.45	25.99	156,903
July 23, 2025	26.78	26.35	26.35	26.78	25.83	275,207
July 22, 2025	26.36	26.81	26.81	26.88	26.12	182,600
July 21, 2025	25.82	26.18	26.18	26.5	25.77	149,800
July 18, 2025	25.86	25.7	25.7	26.23	25.61	120,000
July 17, 2025	25.9	25.52	25.52	25.9	25.02	64,909
July 16, 2025	26.25	26.11	26.11	26.38	25.68	118,400
July 15, 2025	26.14	26.15	26.15	26.5	25.94	212,400
July 14, 2025	26.04	26.02	26.02	26.45	25.94	140,013
July 11, 2025	25.12	25.77	25.77	26.35	25.12	215,006
July 10, 2025	24.32	24.96	24.96	25.06	24.32	119,100
July 09, 2025	24.56	24.5	24.5	24.94	24.33	115,020
July 08, 2025	24.78	24.52	24.52	24.97	23.91	209,000
July 07, 2025	23.73	25	25	25.17	23.73	166,200
July 04, 2025	24.94	24.94	24.94	25.46	24.9	73,142
July 03, 2025	24.72	24.95	24.95	25.15	24.3	116,200
July 02, 2025	25	25.12	25.12	25.41	24.78	169,800
June 30, 2025	24.37	24.77	24.77	24.98	24.02	111,700
June 27, 2025	24.44	24	24	24.44	23.5	199,400
June 26, 2025	24.83	25.14	25.14	25.18	24.44	93,520
June 25, 2025	24.64	24.78	24.78	24.9	24.21	141,432
June 24, 2025	25.48	24.64	24.64	25.48	24.1	311,500
June 23, 2025	25.79	25.57	25.57	26.24	25.09	133,700
June 20, 2025	25.6	25.16	25.16	25.92	24.85	416,334
June 19, 2025	26	25.72	25.72	26	25.36	74,900
June 18, 2025	26.03	26	26	27	25.84	213,900
June 17, 2025	26.9	26.22	26.22	27	25.48	303,222
June 16, 2025	26.7	27.08	27.08	27.35	26.1	312,322
June 13, 2025	26.5	26.56	26.56	26.68	26.08	387,124
June 12, 2025	26.27	26.18	26.18	26.45	25.81	275,900
June 11, 2025	25.01	26.01	26.01	26.03	24.82	185,808

Artemis Gold Inc. (ARTG.V) TSXV