Artemis Gold Inc ARTG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 39,22-0,54 (-%1,36)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 39,16 | -%1,51 | CAD 39,17 | CAD 40,00 | CAD 39,10 | 124,46K |
| 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 |