Artemis Gold Inc ARTG
TSXV · Canada · Non-Energy Minerals
CAD 38.96-0.80 (-2.01%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38.94 | -2.06% | CAD 39.17 | CAD 40.00 | CAD 38.82 | 152.93K |
| 2026-09-30 | CAD 39.76 | +0.99% | CAD 39.99 | CAD 39.99 | CAD 38.95 | 248.20K |
| 2026-09-29 | CAD 39.37 | +2.13% | CAD 38.75 | CAD 39.68 | CAD 38.24 | 238.10K |
| 2026-09-28 | CAD 38.55 | -4.10% | CAD 38.40 | CAD 39.31 | CAD 38.34 | 107.70K |
| 2026-09-25 | CAD 40.20 | +0.75% | CAD 40.24 | CAD 40.52 | CAD 39.79 | 114.30K |
| 2026-09-24 | CAD 39.90 | -0.20% | CAD 39.80 | CAD 39.97 | CAD 38.52 | 162.60K |
| 2026-09-23 | CAD 39.98 | -3.87% | CAD 40.56 | CAD 40.56 | CAD 39.50 | 251.60K |
| 2026-09-22 | CAD 41.59 | +5.29% | CAD 39.18 | CAD 41.59 | CAD 39.18 | 125.00K |
| 2026-09-21 | CAD 39.50 | -3.66% | CAD 41.18 | CAD 41.18 | CAD 38.35 | 491.50K |
| 2026-09-18 | CAD 41.00 | -0.56% | CAD 41.00 | CAD 41.63 | CAD 40.89 | 559.30K |
| 2026-09-17 | CAD 41.23 | +4.04% | CAD 41.00 | CAD 41.72 | CAD 40.70 | 163.90K |
| 2026-09-16 | CAD 39.63 | +0.58% | CAD 40.22 | CAD 40.63 | CAD 39.01 | 156.20K |
| 2026-09-15 | CAD 39.40 | -0.40% | CAD 39.45 | CAD 39.96 | CAD 39.01 | 158.80K |
| 2026-09-14 | CAD 39.56 | -1.59% | CAD 39.17 | CAD 39.96 | CAD 38.60 | 195.80K |
| 2026-09-11 | CAD 40.20 | -0.94% | CAD 42.00 | CAD 42.01 | CAD 40.06 | 203.80K |
| 2026-09-10 | CAD 40.58 | -3.59% | CAD 40.81 | CAD 40.99 | CAD 40.01 | 153.70K |
| 2026-09-09 | CAD 42.09 | +3.06% | CAD 41.20 | CAD 42.38 | CAD 41.20 | 119.70K |
| 2026-09-08 | CAD 40.84 | -2.25% | CAD 41.01 | CAD 42.50 | CAD 40.69 | 130.00K |
| 2026-09-04 | CAD 41.78 | -0.29% | CAD 41.01 | CAD 41.78 | CAD 40.85 | 96.90K |
| 2026-09-03 | CAD 41.90 | +3.15% | CAD 41.40 | CAD 42.33 | CAD 40.75 | 280.20K |
| 2026-09-02 | CAD 40.62 | +2.24% | CAD 40.55 | CAD 41.31 | CAD 39.92 | 279.70K |
| 2026-09-01 | CAD 39.73 | -4.95% | CAD 40.69 | CAD 41.24 | CAD 39.60 | 300.60K |
| 2026-08-31 | CAD 41.80 | -4.28% | CAD 43.44 | CAD 43.50 | CAD 41.66 | 363.20K |
| 2026-08-28 | CAD 43.67 | -2.98% | CAD 44.66 | CAD 45.21 | CAD 42.75 | 278.30K |
| 2026-08-27 | CAD 45.01 | +0.29% | CAD 44.85 | CAD 45.28 | CAD 44.41 | 263.60K |
| 2026-08-26 | CAD 44.88 | +0.47% | CAD 44.25 | CAD 44.94 | CAD 43.76 | 265.20K |
| 2026-08-25 | CAD 44.67 | +2.41% | CAD 43.51 | CAD 44.68 | CAD 41.92 | 188.30K |
| 2026-08-24 | CAD 43.62 | +1.82% | CAD 42.75 | CAD 43.73 | CAD 42.50 | 223.20K |
| 2026-08-21 | CAD 42.84 | +2.00% | CAD 42.55 | CAD 43.64 | CAD 41.75 | 361.00K |
| 2026-08-20 | CAD 42.00 | +2.44% | CAD 40.38 | CAD 42.00 | CAD 40.16 | 263.60K |
| 2026-08-19 | CAD 41.00 | +6.66% | CAD 39.63 | CAD 41.05 | CAD 39.57 | 550.20K |
| 2026-08-18 | CAD 38.44 | -1.66% | CAD 38.57 | CAD 38.77 | CAD 38.04 | 152.70K |
| 2026-08-17 | CAD 39.09 | -0.64% | CAD 39.70 | CAD 40.00 | CAD 38.60 | 206.50K |
| 2026-08-14 | CAD 39.34 | +1.50% | CAD 39.34 | CAD 39.63 | CAD 39.20 | 168.70K |
| 2026-08-13 | CAD 38.76 | -2.88% | CAD 39.24 | CAD 39.35 | CAD 38.46 | 152.20K |
| 2026-08-12 | CAD 39.91 | +0.81% | CAD 40.65 | CAD 40.67 | CAD 39.55 | 155.10K |
| 2026-08-11 | CAD 39.59 | -0.85% | CAD 40.25 | CAD 40.63 | CAD 38.84 | 215.40K |
| 2026-08-10 | CAD 39.93 | -3.01% | CAD 40.61 | CAD 41.80 | CAD 39.81 | 337.00K |
| 2026-08-07 | CAD 41.17 | +2.54% | CAD 41.00 | CAD 43.98 | CAD 40.01 | 359.50K |
| 2026-08-06 | CAD 40.15 | +6.58% | CAD 38.25 | CAD 40.50 | CAD 37.70 | 408.80K |
| 2026-08-05 | CAD 37.67 | +7.32% | CAD 36.09 | CAD 38.38 | CAD 36.09 | 265.30K |
| 2026-08-04 | CAD 35.10 | +4.34% | CAD 34.69 | CAD 36.32 | CAD 34.02 | 279.30K |
| 2026-07-31 | CAD 33.64 | +0.81% | CAD 33.38 | CAD 33.90 | CAD 32.53 | 255.50K |
| 2026-07-30 | CAD 33.37 | +1.24% | CAD 33.00 | CAD 34.21 | CAD 31.50 | 186.80K |
| 2026-07-29 | CAD 32.96 | -1.02% | CAD 33.31 | CAD 34.49 | CAD 32.18 | 315.30K |
| 2026-07-28 | CAD 33.30 | -2.03% | CAD 33.31 | CAD 33.50 | CAD 32.22 | 246.50K |
| 2026-07-27 | CAD 33.99 | +0.06% | CAD 34.70 | CAD 34.79 | CAD 33.06 | 291.20K |
| 2026-07-24 | CAD 33.97 | +0.83% | CAD 33.98 | CAD 35.29 | CAD 33.50 | 256.90K |
| 2026-07-23 | CAD 33.69 | -3.74% | CAD 34.24 | CAD 34.47 | CAD 33.05 | 168.10K |
| 2026-07-22 | CAD 35.00 | +1.92% | CAD 34.10 | CAD 36.33 | CAD 34.10 | 451.80K |
| 2026-07-21 | CAD 34.34 | +8.09% | CAD 32.89 | CAD 34.66 | CAD 32.89 | 347.60K |
| 2026-07-20 | CAD 31.77 | +0.32% | CAD 31.33 | CAD 32.04 | CAD 31.11 | 154.80K |
| 2026-07-17 | CAD 31.67 | +1.09% | CAD 31.00 | CAD 32.67 | CAD 31.00 | 242.50K |
| 2026-07-16 | CAD 31.33 | -3.84% | CAD 31.81 | CAD 32.00 | CAD 30.69 | 366.30K |
| 2026-07-15 | CAD 32.58 | -5.57% | CAD 34.27 | CAD 35.65 | CAD 32.58 | 765.80K |
| 2026-07-14 | CAD 34.50 | +9.63% | CAD 32.53 | CAD 35.56 | CAD 32.53 | 682.20K |
| 2026-07-13 | CAD 31.47 | -4.58% | CAD 31.88 | CAD 33.09 | CAD 30.89 | 206.70K |
| 2026-07-10 | CAD 32.98 | +0.06% | CAD 32.11 | CAD 33.78 | CAD 32.11 | 271.50K |
| 2026-07-09 | CAD 32.96 | +3.00% | CAD 32.01 | CAD 33.83 | CAD 31.95 | 193.50K |
| 2026-07-08 | CAD 32.00 | -1.48% | CAD 32.58 | CAD 32.58 | CAD 31.02 | 295.90K |
| 2026-07-07 | CAD 32.48 | -0.43% | CAD 32.97 | CAD 32.97 | CAD 31.62 | 341.00K |
| 2026-07-06 | CAD 32.62 | -3.78% | CAD 33.70 | CAD 33.70 | CAD 31.95 | 283.40K |
| 2026-07-03 | CAD 33.90 | +2.02% | CAD 33.01 | CAD 34.58 | CAD 33.01 | 106.50K |
| 2026-07-02 | CAD 33.23 | +6.47% | CAD 31.78 | CAD 33.58 | CAD 31.78 | 382.10K |
| 2026-06-30 | CAD 31.21 | +1.04% | CAD 31.39 | CAD 31.49 | CAD 30.58 | 263.70K |
| 2026-06-29 | CAD 30.89 | -2.71% | CAD 31.50 | CAD 31.97 | CAD 30.32 | 191.80K |
| 2026-06-26 | CAD 31.75 | +3.49% | CAD 31.11 | CAD 32.61 | CAD 31.11 | 179.40K |
| 2026-06-25 | CAD 30.68 | +1.32% | CAD 30.69 | CAD 31.30 | CAD 29.80 | 408.70K |
| 2026-06-24 | CAD 30.28 | -3.54% | CAD 30.38 | CAD 31.67 | CAD 29.76 | 379.50K |
| 2026-06-23 | CAD 31.39 | -4.73% | CAD 32.15 | CAD 32.64 | CAD 31.39 | 357.50K |
| 2026-06-22 | CAD 32.95 | +0.61% | CAD 32.35 | CAD 33.50 | CAD 32.34 | 238.30K |
| 2026-06-19 | CAD 32.75 | +0.18% | CAD 32.69 | CAD 33.28 | CAD 32.24 | 321.10K |
| 2026-06-18 | CAD 32.69 | -3.03% | CAD 34.30 | CAD 35.26 | CAD 32.23 | 495.80K |
| 2026-06-17 | CAD 33.71 | -9.48% | CAD 36.70 | CAD 38.43 | CAD 33.71 | 509.00K |
| 2026-06-16 | CAD 37.24 | +4.52% | CAD 35.75 | CAD 37.64 | CAD 35.75 | 487.50K |
| 2026-06-15 | CAD 35.63 | +5.45% | CAD 35.51 | CAD 37.18 | CAD 35.51 | 350.80K |
| 2026-06-12 | CAD 33.79 | +4.94% | CAD 32.94 | CAD 34.58 | CAD 32.70 | 684.80K |
| 2026-06-11 | CAD 32.20 | +9.41% | CAD 29.31 | CAD 32.92 | CAD 29.31 | 439.40K |
| 2026-06-10 | CAD 29.43 | -4.63% | CAD 30.00 | CAD 31.10 | CAD 29.32 | 587.30K |
| 2026-06-09 | CAD 30.86 | +1.05% | CAD 30.82 | CAD 31.13 | CAD 29.13 | 340.60K |
| 2026-06-08 | CAD 30.54 | +0.43% | CAD 32.23 | CAD 32.23 | CAD 30.19 | 286.60K |
| 2026-06-05 | CAD 30.41 | -6.00% | CAD 31.86 | CAD 31.86 | CAD 30.00 | 732.50K |
| 2026-06-04 | CAD 32.35 | +3.69% | CAD 32.18 | CAD 32.90 | CAD 31.71 | 348.50K |
| 2026-06-03 | CAD 31.20 | -4.38% | CAD 32.00 | CAD 32.00 | CAD 30.77 | 401.70K |
| 2026-06-02 | CAD 32.63 | +1.12% | CAD 32.33 | CAD 32.75 | CAD 31.98 | 218.10K |
| 2026-06-01 | CAD 32.27 | -2.21% | CAD 32.90 | CAD 33.30 | CAD 31.08 | 256.20K |
| 2026-05-29 | CAD 33.00 | +0.76% | CAD 32.61 | CAD 34.20 | CAD 32.61 | 248.80K |
| 2026-05-28 | CAD 32.75 | +1.17% | CAD 31.77 | CAD 32.84 | CAD 31.23 | 354.30K |
| 2026-05-27 | CAD 32.37 | -1.13% | CAD 31.79 | CAD 33.00 | CAD 31.79 | 166.90K |
| 2026-05-26 | CAD 32.74 | +1.46% | CAD 32.30 | CAD 33.22 | CAD 31.72 | 228.30K |