Canada markets closed

Artemis Gold Inc. (ARTG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
10.63-0.22 (-2.03%)
At close: 04:00PM EDT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202410.9011.0310.5810.6310.63123,800
May 30, 202410.5510.8510.5510.8510.85143,500
May 29, 202410.7410.8010.5110.5110.5187,900
May 28, 202410.7410.8110.6110.6510.65256,900
May 27, 202410.8110.8410.5010.7110.7197,000
May 24, 202410.4110.8110.4010.8110.8198,700
May 23, 202410.4510.5110.2510.4010.40111,200
May 22, 202410.8910.8910.2410.4310.43210,000
May 21, 202410.4410.8810.2310.5410.54247,900
May 17, 202410.0910.559.9710.5510.55628,100
May 16, 202410.1110.209.9710.0510.05410,000
May 15, 20249.7610.159.6610.0710.07183,600
May 14, 202410.0510.059.649.829.82188,200
May 13, 202410.1010.109.889.969.96154,100
May 10, 202410.1010.159.9710.0710.0790,700
May 09, 20249.8510.209.7010.2010.20173,200
May 08, 20249.7910.309.699.819.81203,300
May 07, 20249.209.789.139.709.70392,500
May 06, 20248.879.208.849.209.2084,600
May 03, 20249.029.148.598.598.59106,900
May 02, 20249.319.408.908.908.90103,500
May 01, 20248.999.458.969.459.4582,600
Apr 30, 20249.109.148.898.978.97120,800
Apr 29, 20249.159.198.999.149.1495,900
Apr 26, 20248.989.158.939.059.0560,200
Apr 25, 20248.509.108.468.798.79149,900
Apr 24, 20248.628.698.518.598.5939,300
Apr 23, 20248.258.668.238.548.5462,000
Apr 22, 20248.318.448.188.378.3780,100
Apr 19, 20248.638.648.508.518.5145,300
Apr 18, 20248.498.628.438.558.55100,500
Apr 17, 20248.618.778.318.418.41163,700
Apr 16, 20248.818.818.528.678.6777,000
Apr 15, 20248.808.858.508.848.8473,300
Apr 12, 20249.009.098.688.828.82246,300
Apr 11, 20248.808.958.798.868.8664,900
Apr 10, 20248.758.858.508.708.70175,100
Apr 09, 20248.859.008.758.878.87176,700
Apr 08, 20248.758.958.488.808.80368,800
Apr 05, 20248.258.628.258.628.62101,000
Apr 04, 20248.608.608.368.378.3762,200
Apr 03, 20248.318.588.278.548.54177,200
Apr 02, 20248.588.588.148.218.21166,000
Apr 01, 20248.448.508.198.348.3482,600
Mar 28, 20248.218.217.908.128.12111,700
Mar 27, 20247.998.117.948.108.1096,500
Mar 26, 20247.828.007.787.987.98108,700
Mar 25, 20247.657.867.657.857.8598,900
Mar 22, 20247.837.837.617.667.66233,900
Mar 21, 20247.607.917.607.877.87259,200
Mar 20, 20247.407.547.357.467.46143,900
Mar 19, 20247.607.607.407.437.4376,900
Mar 18, 20247.777.777.447.537.53127,200
Mar 15, 20247.877.877.527.627.62320,800
Mar 14, 20247.897.927.787.837.83222,200
Mar 13, 20247.857.907.657.857.85131,000
Mar 12, 20248.078.077.787.837.83145,500
Mar 11, 20247.998.037.827.977.97205,700
Mar 08, 20247.957.957.717.807.80186,500
Mar 07, 20247.617.857.617.827.82106,400
Mar 06, 20248.108.147.747.907.90206,300
Mar 05, 20247.808.097.798.098.09436,500
Mar 04, 20247.497.807.457.807.80216,100
Mar 01, 20247.247.467.147.387.38265,200
Feb 29, 20247.107.157.047.097.0968,900
Feb 28, 20247.327.327.017.027.0296,600
Feb 27, 20247.177.426.997.327.32178,400
Feb 26, 20247.227.227.007.157.15154,200
Feb 23, 20247.027.226.887.227.22126,500
Feb 22, 20247.257.266.936.956.95135,300
Feb 21, 20247.107.156.897.047.04102,600
Feb 20, 20247.207.207.067.107.10115,900
Feb 16, 20247.257.347.107.207.20129,000
Feb 15, 20247.167.267.077.207.20113,200
Feb 14, 20247.237.327.147.287.28149,300
Feb 13, 20247.247.307.047.197.19211,200
Feb 12, 20247.127.487.107.197.19112,100
Feb 09, 20247.107.297.017.207.20124,700
Feb 08, 20246.917.476.917.297.29315,000
Feb 07, 20246.817.746.697.107.10501,700
Feb 06, 20246.556.846.546.846.84105,700
Feb 05, 20246.656.656.246.556.55189,200
Feb 02, 20246.616.636.386.526.52159,200
Feb 01, 20246.466.766.446.706.70361,600
Jan 31, 20246.286.426.146.306.30236,400
Jan 30, 20246.406.506.096.106.10662,100
Jan 29, 20245.926.805.886.806.803,711,900
Jan 26, 20245.866.095.835.925.92119,800
Jan 25, 20245.956.005.845.955.95118,700
Jan 24, 20245.955.955.835.945.9485,100
Jan 23, 20245.755.955.595.955.95299,400
Jan 22, 20245.825.825.635.755.75103,700
Jan 19, 20245.935.935.725.745.74291,900
Jan 18, 20246.006.005.685.805.80344,700
Jan 17, 20246.086.125.875.875.87256,800
Jan 16, 20246.276.356.056.116.11192,800
Jan 15, 20246.276.306.216.296.2948,600
Jan 12, 20246.206.346.186.206.20399,800
Jan 11, 20246.426.426.186.286.2877,500
Jan 10, 20246.486.496.276.346.3493,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...