Artemis Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.22	37.42	36.13	36.30	36.30	-3.20%	209,733
Apr 27, 2026	37.54	38.10	37.31	37.50	37.50	0.08%	116,230
Apr 24, 2026	37.70	38.71	36.80	37.47	37.47	0.92%	196,548
Apr 23, 2026	38.70	39.75	36.50	37.13	37.13	-5.09%	280,416
Apr 22, 2026	39.51	40.05	38.50	39.12	39.12	0.28%	340,244
Apr 21, 2026	41.50	41.50	38.10	39.01	39.01	-5.11%	221,475
Apr 20, 2026	40.69	41.50	40.68	41.11	41.11	-0.75%	76,388
Apr 17, 2026	41.82	42.64	40.88	41.42	41.42	1.94%	133,761
Apr 16, 2026	40.85	40.88	39.05	40.63	40.63	0.94%	157,921
Apr 15, 2026	40.66	40.66	39.51	40.25	40.25	-1.83%	267,455
Apr 14, 2026	39.80	41.00	39.77	41.00	41.00	3.02%	160,424
Apr 13, 2026	40.05	40.17	39.50	39.80	39.80	-0.95%	194,685
Apr 10, 2026	41.00	41.14	39.66	40.18	40.18	-0.79%	213,520
Apr 9, 2026	39.72	41.40	39.72	40.50	40.50	0.45%	358,159
Apr 8, 2026	41.94	42.00	39.55	40.32	40.32	0.57%	221,357
Apr 7, 2026	39.49	40.09	38.39	40.09	40.09	2.01%	135,080
Apr 6, 2026	38.80	39.36	38.07	39.30	39.30	2.64%	152,247
Apr 2, 2026	36.53	38.89	36.11	38.29	38.29	-2.57%	303,691
Apr 1, 2026	38.99	41.17	38.70	39.30	39.30	4.11%	571,412
Mar 31, 2026	36.06	38.57	36.06	37.75	37.75	4.86%	309,980
Mar 30, 2026	36.68	36.68	35.15	36.00	36.00	3.06%	275,477
Mar 27, 2026	33.27	35.24	33.07	34.93	34.93	5.34%	244,369
Mar 26, 2026	33.00	33.96	32.02	33.16	33.16	-0.93%	199,583
Mar 25, 2026	35.00	35.00	33.36	33.47	33.47	-0.59%	311,792
Mar 24, 2026	33.20	34.18	32.96	33.67	33.67	-0.71%	298,424
Mar 23, 2026	32.00	35.00	32.00	33.91	33.91	4.05%	992,808
Mar 20, 2026	32.50	33.76	31.63	32.59	32.59	-1.24%	2,884,498
Mar 19, 2026	31.01	33.75	31.00	33.00	33.00	-7.17%	763,599
Mar 18, 2026	36.69	36.69	34.03	35.55	35.55	-5.20%	555,645
Mar 17, 2026	38.29	38.46	36.56	37.50	37.50	-0.66%	292,789
Mar 16, 2026	37.63	39.34	37.38	37.75	37.75	-1.18%	676,420
Mar 13, 2026	38.00	38.83	37.58	38.20	38.20	-3.54%	659,413
Mar 12, 2026	39.45	39.68	38.36	39.60	39.60	-2.54%	484,428
Mar 11, 2026	41.67	41.80	39.40	40.63	40.63	-1.02%	173,471
Mar 10, 2026	42.03	42.91	41.05	41.05	41.05	-0.87%	341,568
Mar 9, 2026	40.00	41.90	39.00	41.41	41.41	1.62%	462,885
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