Artemis Gold Inc. (TSXV:ARTG)
Canada
· Delayed Price · Currency is CAD 35.05
-0.50 (-1.41%)
At close: Dec 5, 2025
Artemis Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 35.47 | 35.58 | 34.85 | 34.92 | 34.92 | -0.31% | 367,981 |
| Oct 9, 2025 | 36.25 | 36.34 | 34.80 | 35.03 | 35.03 | -3.10% | 555,839 |
| Oct 8, 2025 | 35.90 | 36.25 | 35.42 | 36.15 | 36.15 | 3.32% | 343,690 |
| Oct 7, 2025 | 36.88 | 36.88 | 34.99 | 34.99 | 34.99 | -3.34% | 402,586 |
| Oct 6, 2025 | 36.69 | 37.10 | 36.15 | 36.20 | 36.20 | -1.20% | 442,632 |
| Oct 3, 2025 | 36.14 | 36.77 | 36.14 | 36.64 | 36.64 | 1.22% | 360,773 |
| Oct 2, 2025 | 36.50 | 36.57 | 35.13 | 36.20 | 36.20 | -0.52% | 564,591 |
| Oct 1, 2025 | 36.37 | 36.89 | 35.98 | 36.39 | 36.39 | -0.27% | 526,867 |
| Sep 30, 2025 | 36.05 | 36.49 | 35.34 | 36.49 | 36.49 | 1.53% | 548,746 |
| Sep 29, 2025 | 34.68 | 36.32 | 34.68 | 35.94 | 35.94 | 2.98% | 329,184 |
| Sep 26, 2025 | 33.85 | 35.04 | 33.85 | 34.90 | 34.90 | 3.04% | 403,160 |
| Sep 25, 2025 | 33.30 | 33.99 | 33.27 | 33.87 | 33.87 | 2.70% | 252,242 |
| Sep 24, 2025 | 33.76 | 34.08 | 32.87 | 32.98 | 32.98 | -2.19% | 396,070 |
| Sep 23, 2025 | 34.00 | 34.50 | 33.67 | 33.72 | 33.72 | -0.38% | 712,893 |
| Sep 22, 2025 | 32.80 | 34.23 | 32.80 | 33.85 | 33.85 | 3.99% | 627,271 |
| Sep 19, 2025 | 30.60 | 33.41 | 30.55 | 32.55 | 32.55 | 7.04% | 12,074,199 |
| Sep 18, 2025 | 30.46 | 30.75 | 30.10 | 30.41 | 30.41 | -0.30% | 507,293 |
| Sep 17, 2025 | 30.83 | 31.48 | 30.38 | 30.50 | 30.50 | -3.02% | 591,499 |
| Sep 16, 2025 | 33.05 | 33.34 | 31.22 | 31.45 | 31.45 | -4.70% | 551,352 |
| Sep 15, 2025 | 32.85 | 33.67 | 32.78 | 33.00 | 33.00 | 1.82% | 647,586 |
| Sep 12, 2025 | 32.50 | 32.98 | 32.34 | 32.41 | 32.41 | 1.28% | 590,354 |
| Sep 11, 2025 | 32.59 | 32.68 | 31.83 | 32.00 | 32.00 | -1.42% | 447,865 |
| Sep 10, 2025 | 31.54 | 32.60 | 31.11 | 32.46 | 32.46 | 3.67% | 617,719 |
| Sep 9, 2025 | 31.80 | 31.86 | 31.00 | 31.31 | 31.31 | -1.32% | 421,800 |
| Sep 8, 2025 | 31.48 | 31.75 | 31.13 | 31.73 | 31.73 | 2.45% | 246,032 |
| Sep 5, 2025 | 31.00 | 31.51 | 30.73 | 30.97 | 30.97 | 1.61% | 596,847 |
| Sep 4, 2025 | 30.50 | 30.76 | 30.05 | 30.48 | 30.48 | -0.03% | 273,521 |
| Sep 3, 2025 | 30.65 | 31.33 | 29.92 | 30.49 | 30.49 | 0.96% | 349,800 |
| Sep 2, 2025 | 29.22 | 30.46 | 28.95 | 30.20 | 30.20 | 4.64% | 522,028 |
| Aug 29, 2025 | 28.10 | 28.90 | 27.82 | 28.86 | 28.86 | 3.55% | 784,097 |
| Aug 28, 2025 | 28.50 | 28.61 | 27.87 | 27.87 | 27.87 | -1.62% | 250,704 |
| Aug 27, 2025 | 28.42 | 28.59 | 27.91 | 28.33 | 28.33 | -0.25% | 199,257 |
| Aug 26, 2025 | 28.60 | 28.83 | 28.33 | 28.40 | 28.40 | -0.21% | 273,388 |
| Aug 25, 2025 | 28.46 | 28.49 | 28.14 | 28.46 | 28.46 | 0.39% | 156,360 |
| Aug 22, 2025 | 28.24 | 28.69 | 27.50 | 28.35 | 28.35 | 1.07% | 281,839 |
| Aug 21, 2025 | 28.27 | 28.33 | 27.37 | 28.05 | 28.05 | 1.67% | 285,116 |
| Aug 20, 2025 | 28.00 | 28.04 | 27.36 | 27.59 | 27.59 | -1.60% | 242,851 |
| Aug 19, 2025 | 28.39 | 28.56 | 27.90 | 28.04 | 28.04 | -1.23% | 233,095 |
| Aug 18, 2025 | 28.13 | 28.39 | 27.88 | 28.39 | 28.39 | 0.11% | 131,132 |
| Aug 15, 2025 | 28.49 | 28.86 | 28.06 | 28.36 | 28.36 | 0.64% | 241,377 |
| Aug 14, 2025 | 28.28 | 28.57 | 28.00 | 28.18 | 28.18 | -0.53% | 214,001 |
| Aug 13, 2025 | 28.18 | 29.28 | 27.90 | 28.33 | 28.33 | 4.54% | 387,624 |
| Aug 12, 2025 | 26.95 | 27.59 | 26.60 | 27.10 | 27.10 | 0.37% | 135,245 |
| Aug 11, 2025 | 26.99 | 27.08 | 26.27 | 27.00 | 27.00 | -0.55% | 149,322 |
| Aug 8, 2025 | 27.38 | 27.77 | 27.03 | 27.15 | 27.15 | -0.91% | 390,316 |
| Aug 7, 2025 | 27.81 | 27.86 | 27.10 | 27.40 | 27.40 | -1.47% | 354,540 |
| Aug 6, 2025 | 26.99 | 27.90 | 26.72 | 27.81 | 27.81 | 2.62% | 285,397 |
| Aug 5, 2025 | 26.34 | 27.13 | 25.87 | 27.10 | 27.10 | 5.78% | 342,916 |
| Aug 1, 2025 | 25.46 | 26.00 | 25.32 | 25.62 | 25.62 | 1.07% | 116,163 |
| Jul 31, 2025 | 25.43 | 25.76 | 25.00 | 25.35 | 25.35 | -1.17% | 82,989 |
| Jul 30, 2025 | 25.87 | 26.13 | 25.49 | 25.65 | 25.65 | -1.69% | 175,871 |
| Jul 29, 2025 | 26.01 | 26.34 | 25.99 | 26.09 | 26.09 | 0.42% | 115,450 |
| Jul 28, 2025 | 25.90 | 26.12 | 25.48 | 25.98 | 25.98 | 1.09% | 120,649 |
| Jul 25, 2025 | 26.02 | 26.40 | 25.58 | 25.70 | 25.70 | -2.32% | 207,200 |
| Jul 24, 2025 | 26.17 | 26.45 | 25.99 | 26.31 | 26.31 | -0.15% | 156,903 |
| Jul 23, 2025 | 26.78 | 26.78 | 25.83 | 26.35 | 26.35 | -1.72% | 275,207 |
| Jul 22, 2025 | 26.36 | 26.88 | 26.12 | 26.81 | 26.81 | 2.41% | 182,585 |
| Jul 21, 2025 | 25.82 | 26.50 | 25.77 | 26.18 | 26.18 | 1.87% | 149,777 |
| Jul 18, 2025 | 25.86 | 26.23 | 25.61 | 25.70 | 25.70 | 0.71% | 119,952 |
| Jul 17, 2025 | 25.90 | 25.90 | 25.02 | 25.52 | 25.52 | -2.26% | 64,909 |
| Jul 16, 2025 | 26.25 | 26.38 | 25.68 | 26.11 | 26.11 | -0.15% | 118,398 |