Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.00	41.75	39.01	40.75	40.75	-0.07%	400,946
Mar 5, 2026	40.91	41.15	39.50	40.78	40.78	-2.07%	198,655
Mar 4, 2026	41.72	42.72	40.68	41.64	41.64	-1.44%	193,240
Mar 3, 2026	42.35	43.00	40.51	42.25	42.25	-6.98%	372,819
Mar 2, 2026	45.72	46.87	43.75	45.42	45.42	0.44%	430,923
Feb 27, 2026	43.17	45.72	42.03	45.22	45.22	4.97%	434,209
Feb 26, 2026	44.00	44.01	42.58	43.08	43.08	-2.09%	336,476
Feb 25, 2026	42.00	44.80	41.72	44.00	44.00	6.49%	391,658
Feb 24, 2026	39.80	41.68	39.80	41.32	41.32	0.98%	197,217
Feb 23, 2026	41.82	42.00	40.04	40.92	40.92	0.86%	391,798
Feb 20, 2026	39.62	40.57	38.33	40.57	40.57	3.42%	1,019,839
Feb 19, 2026	38.44	39.72	37.90	39.23	39.23	3.56%	353,040
Feb 18, 2026	37.66	38.16	37.03	37.88	37.88	2.43%	662,929
Feb 17, 2026	38.50	39.69	36.72	36.98	36.98	-7.30%	852,558
Feb 13, 2026	40.04	41.34	39.46	39.89	39.89	2.36%	395,815
Feb 12, 2026	42.75	43.11	38.88	38.97	38.97	-8.35%	368,474
Feb 11, 2026	42.00	42.75	41.05	42.52	42.52	2.41%	299,038
Feb 10, 2026	41.08	42.08	40.62	41.52	41.52	1.42%	302,445
Feb 9, 2026	39.81	41.35	39.53	40.94	40.94	4.97%	252,644
Feb 6, 2026	38.01	39.55	37.85	39.00	39.00	4.45%	363,902
Feb 5, 2026	37.98	39.15	36.75	37.34	37.34	-6.23%	601,685
Feb 4, 2026	41.25	41.25	37.64	39.82	39.82	1.22%	331,046
Feb 3, 2026	40.02	40.71	39.00	39.34	39.34	4.57%	433,975
Feb 2, 2026	38.40	40.27	37.34	37.62	37.62	-4.71%	1,042,080
Jan 30, 2026	39.00	41.77	37.13	39.48	39.48	-6.69%	761,789
Jan 29, 2026	46.62	47.45	41.29	42.31	42.31	-8.95%	818,669
Jan 28, 2026	45.00	47.09	44.60	46.47	46.47	3.73%	605,849
Jan 27, 2026	46.88	46.88	43.00	44.80	44.80	-3.64%	664,155
Jan 26, 2026	45.75	48.80	45.75	46.49	46.49	2.58%	701,091
Jan 23, 2026	44.35	45.75	44.35	45.32	45.32	2.44%	470,021
Jan 22, 2026	41.34	44.44	41.34	44.24	44.24	6.17%	435,194
Jan 21, 2026	42.70	42.85	41.06	41.67	41.67	-1.16%	291,836
Jan 20, 2026	40.85	42.66	40.85	42.16	42.16	3.74%	633,805
Jan 19, 2026	40.00	40.75	39.87	40.64	40.64	2.60%	202,791
Jan 16, 2026	39.45	40.24	39.00	39.61	39.61	0.79%	430,429
Jan 15, 2026	39.43	40.05	38.93	39.30	39.30	0.18%	542,889
Jan 14, 2026	39.80	39.98	38.38	39.23	39.23	0.10%	171,290
Jan 13, 2026	39.13	39.80	39.02	39.19	39.19	0.31%	371,467
Jan 12, 2026	38.25	39.50	38.00	39.07	39.07	3.99%	327,439
Jan 9, 2026	37.00	38.19	37.00	37.57	37.57	2.31%	184,984
Jan 8, 2026	36.20	36.81	35.75	36.72	36.72	-0.49%	290,695
Jan 7, 2026	37.03	37.09	35.50	36.90	36.90	-0.22%	257,017
Jan 6, 2026	36.59	37.24	36.31	36.98	36.98	1.18%	301,761
Jan 5, 2026	35.79	37.38	35.60	36.55	36.55	3.86%	177,440
Jan 2, 2026	37.08	37.08	34.60	35.19	35.19	-4.09%	268,686
Dec 31, 2025	36.50	37.35	36.35	36.69	36.69	-0.38%	442,258
Dec 30, 2025	37.00	37.93	36.54	36.83	36.83	0.88%	372,815
Dec 29, 2025	37.08	37.32	36.16	36.51	36.51	-2.74%	338,074
Dec 24, 2025	38.00	38.00	37.12	37.54	37.54	-1.68%	135,910
Dec 23, 2025	38.15	38.19	37.25	38.18	38.18	-0.03%	443,384
Dec 22, 2025	38.28	38.79	37.67	38.19	38.19	1.54%	610,740
Dec 19, 2025	37.65	38.29	36.94	37.61	37.61	1.87%	3,747,380
Dec 18, 2025	37.20	38.00	36.40	36.92	36.92	-0.62%	672,921
Dec 17, 2025	38.28	38.28	36.03	37.15	37.15	-0.80%	725,733
Dec 16, 2025	37.44	39.10	36.81	37.45	37.45	1.82%	761,038
Dec 15, 2025	37.19	37.30	35.58	36.78	36.78	-1.26%	423,697
Dec 12, 2025	37.80	39.15	37.04	37.25	37.25	-1.82%	329,247
Dec 11, 2025	37.11	39.27	37.11	37.94	37.94	2.13%	370,421
Dec 10, 2025	36.33	37.50	35.49	37.15	37.15	3.05%	352,375
Dec 9, 2025	35.29	36.51	35.29	36.05	36.05	1.55%	221,590
Dec 8, 2025	36.09	36.09	35.05	35.50	35.50	1.28%	415,037
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