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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	38.15	38.18	38.18	38.19	37.25	443,400
December 22, 2025	38.28	38.19	38.19	38.79	37.67	610,740
December 19, 2025	37.65	37.61	37.61	38.29	36.94	3.75M
December 18, 2025	37.2	36.92	36.92	38	36.4	672,921
December 17, 2025	38.28	37.15	37.15	38.28	36.03	725,733
December 16, 2025	37.44	37.45	37.45	39.1	36.81	761,038
December 15, 2025	37.19	36.78	36.78	37.3	35.58	423,700
December 12, 2025	37.8	37.25	37.25	39.15	37.04	329,247
December 11, 2025	37.11	37.94	37.94	39.27	37.11	370,421
December 10, 2025	36.33	37.15	37.15	37.5	35.49	352,400
December 09, 2025	35.29	36.05	36.05	36.51	35.29	221,600
December 08, 2025	36.09	35.5	35.5	36.09	35.05	415,037
December 05, 2025	35.99	35.05	35.05	36.25	34.72	198,000
December 04, 2025	34.95	35.55	35.55	35.57	34.58	149,700
December 03, 2025	36.05	35.5	35.5	36.1	35.17	153,619
December 02, 2025	36.85	35.82	35.82	36.89	34.85	326,703
December 01, 2025	37.18	36.68	36.68	37.68	36.29	288,700
November 28, 2025	36.9	36.58	36.58	37.63	36.45	250,112
November 27, 2025	35.8	36	36	36	34.71	37,700
November 26, 2025	35.87	35.98	35.98	36.8	35.54	257,217
November 25, 2025	36.52	35.87	35.87	36.52	34.83	339,249
November 24, 2025	33.83	36.15	36.15	36.31	33.8	231,800
November 21, 2025	34.34	33.84	33.84	34.36	32.52	1.01M
November 20, 2025	35.89	33.94	33.94	36.91	33.83	378,900
November 19, 2025	35.42	35.85	35.85	36.1	34.21	201,052
November 18, 2025	34.4	34.4	34.4	35.24	33.51	290,100
November 17, 2025	35.5	33.5	33.5	35.74	33.5	281,600
November 14, 2025	35.11	35.59	35.59	36.06	34.89	317,300
November 13, 2025	38.3	36.84	36.84	38.35	36.68	281,620
November 12, 2025	36.06	37.74	37.74	38.3	36.06	225,400
November 11, 2025	36.21	36.19	36.19	36.9	35.91	112,120
November 10, 2025	35.75	36.62	36.62	36.95	35.01	297,541
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

Artemis Gold Inc. (ARTG.V) TSXV