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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.71	34.45	34.45	34.63	33.46	173,600
November 06, 2025	33.92	33.71	33.71	34.46	33.46	272,946
November 05, 2025	33.07	33	33	34.04	32.96	194,000
November 04, 2025	34.21	32.64	32.64	34.48	32.64	200,400
November 03, 2025	35.5	34.58	34.58	35.55	34.49	357,422
October 31, 2025	34.53	34.19	34.19	35.07	33.79	368,018
October 30, 2025	32.71	34.42	34.42	34.5	32.68	238,108
October 29, 2025	33.21	32.43	32.43	33.97	32.43	323,061
October 28, 2025	31.5	31.85	31.85	33	31.5	436,800
October 27, 2025	32.03	32.27	32.27	32.73	30.66	358,200
October 24, 2025	34.1	33.46	33.46	34.35	33.46	135,501
October 23, 2025	34.56	34.1	34.1	34.77	33.59	368,400
October 22, 2025	32.75	33.8	33.8	33.91	32.24	437,646
October 21, 2025	34.85	33.67	33.67	34.85	33.16	500,816
October 20, 2025	39	36.8	36.8	39	36.64	579,000
October 17, 2025	38.42	37.55	37.55	38.42	36.57	1.1M
October 16, 2025	37.01	38.42	38.42	38.87	37.01	658,230
October 15, 2025	35.65	37.07	37.07	37.29	35.54	389,000
October 14, 2025	35	35.28	35.28	35.88	34.91	470,400
October 10, 2025	35.47	34.92	34.92	35.58	34.85	368,000
October 09, 2025	36.25	35.03	35.03	36.34	34.8	555,839
October 08, 2025	35.9	36.15	36.15	36.25	35.42	343,700
October 07, 2025	36.88	34.99	34.99	36.88	34.99	402,600
October 06, 2025	36.69	36.2	36.2	37.1	36.15	442,632
October 03, 2025	36.14	36.64	36.64	36.77	36.14	360,800
October 02, 2025	36.5	36.2	36.2	36.57	35.13	564,600
October 01, 2025	36.37	36.39	36.39	36.89	35.98	526,900
September 30, 2025	36.05	36.49	36.49	36.49	35.34	548,746
September 29, 2025	34.68	35.94	35.94	36.32	34.68	329,200
September 26, 2025	33.85	34.9	34.9	35.04	33.85	403,200
September 25, 2025	33.3	33.87	33.87	33.99	33.27	252,242
September 24, 2025	33.76	32.98	32.98	34.08	32.87	396,100
September 23, 2025	34	33.72	33.72	34.5	33.67	712,900
September 22, 2025	32.8	33.85	33.85	34.23	32.8	627,300
September 19, 2025	30.6	32.55	32.55	33.41	30.55	12.07M
September 18, 2025	30.46	30.41	30.41	30.75	30.1	507,300
September 17, 2025	30.83	30.5	30.5	31.48	30.38	591,500
September 16, 2025	33.05	31.45	31.45	33.34	31.22	551,352
September 15, 2025	32.85	33	33	33.67	32.78	647,600
September 12, 2025	32.5	32.41	32.41	32.98	32.34	590,400
September 11, 2025	32.59	32	32	32.68	31.83	447,900
September 10, 2025	31.54	32.46	32.46	32.6	31.11	617,719
September 09, 2025	31.8	31.31	31.31	31.86	31	421,800
September 08, 2025	31.48	31.73	31.73	31.75	31.13	246,032
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

Artemis Gold Inc. (ARTG.V) TSXV