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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.62	40.57	40.57	40.57	38.33	1.02M
February 19, 2026	38.44	39.23	39.23	39.72	37.9	353,040
February 18, 2026	37.66	37.88	37.88	38.16	37.03	662,929
February 17, 2026	38.5	36.98	36.98	39.69	36.72	852,600
February 13, 2026	40.04	39.89	39.89	41.34	39.46	395,815
February 12, 2026	42.75	38.97	38.97	43.11	38.88	368,500
February 11, 2026	42	42.52	42.52	42.75	41.05	299,038
February 10, 2026	41.08	41.52	41.52	42.08	40.62	302,445
February 09, 2026	39.81	40.94	40.94	41.35	39.53	252,844
February 06, 2026	38.01	39	39	39.55	37.85	363,902
February 05, 2026	37.98	37.34	37.34	39.15	36.75	601,700
February 04, 2026	41.25	39.82	39.82	41.25	37.64	331,046
February 03, 2026	40.02	39.34	39.34	40.71	39	434,000
February 02, 2026	38.4	37.62	37.62	40.27	37.34	1.04M
January 30, 2026	39	39.48	39.48	41.77	37.13	761,800
January 29, 2026	46.62	42.31	42.31	47.45	41.29	818,669
January 28, 2026	45	46.47	46.47	47.09	44.6	605,849
January 27, 2026	46.88	44.8	44.8	46.88	43	664,200
January 26, 2026	45.75	46.49	46.49	48.8	45.75	701,100
January 23, 2026	44.35	45.32	45.32	45.75	44.35	470,021
January 22, 2026	41.34	44.24	44.24	44.44	41.34	435,200
January 21, 2026	42.7	41.67	41.67	42.85	41.06	291,836
January 20, 2026	40.85	42.16	42.16	42.66	40.85	633,805
January 19, 2026	40	40.64	40.64	40.75	39.87	202,800
January 16, 2026	39.45	39.61	39.61	40.24	39	430,429
January 15, 2026	39.43	39.3	39.3	40.05	38.93	542,900
January 14, 2026	39.8	39.23	39.23	39.98	38.38	171,300
January 13, 2026	39.13	39.19	39.19	39.8	39.02	371,500
January 12, 2026	38.25	39.07	39.07	39.5	38	327,439
January 09, 2026	37	37.57	37.57	38.19	37	185,000
January 08, 2026	36.2	36.72	36.72	36.81	35.75	290,700
January 07, 2026	37.03	36.9	36.9	37.09	35.5	257,017
January 06, 2026	36.59	36.98	36.98	37.24	36.31	301,800
January 05, 2026	35.79	36.55	36.55	37.38	35.6	176,440
January 02, 2026	37.08	35.19	35.19	37.08	34.6	268,700
December 31, 2025	36.5	36.69	36.69	37.35	36.35	442,206
December 30, 2025	37	36.83	36.83	37.93	36.54	372,815
December 29, 2025	37.08	36.51	36.51	37.32	36.16	334,405
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

Artemis Gold Inc. (ARTG.V) TSXV