Artemis Gold Inc. (ARTG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 8.99 | 9.45 | 8.96 | 9.45 | 9.45 | 82,600 |
| Apr 30, 2024 | 9.10 | 9.14 | 8.89 | 8.97 | 8.97 | 120,800 |
| Apr 29, 2024 | 9.15 | 9.19 | 8.99 | 9.14 | 9.14 | 95,900 |
| Apr 26, 2024 | 8.98 | 9.15 | 8.93 | 9.05 | 9.05 | 60,200 |
| Apr 25, 2024 | 8.50 | 9.10 | 8.46 | 8.79 | 8.79 | 149,900 |
| Apr 24, 2024 | 8.62 | 8.69 | 8.51 | 8.59 | 8.59 | 39,300 |
| Apr 23, 2024 | 8.25 | 8.66 | 8.23 | 8.54 | 8.54 | 62,000 |
| Apr 22, 2024 | 8.31 | 8.44 | 8.18 | 8.37 | 8.37 | 80,100 |
| Apr 19, 2024 | 8.63 | 8.64 | 8.50 | 8.51 | 8.51 | 45,300 |
| Apr 18, 2024 | 8.49 | 8.62 | 8.43 | 8.55 | 8.55 | 100,500 |
| Apr 17, 2024 | 8.61 | 8.77 | 8.31 | 8.41 | 8.41 | 163,700 |
| Apr 16, 2024 | 8.81 | 8.81 | 8.52 | 8.67 | 8.67 | 77,000 |
| Apr 15, 2024 | 8.80 | 8.85 | 8.50 | 8.84 | 8.84 | 73,300 |
| Apr 12, 2024 | 9.00 | 9.09 | 8.68 | 8.82 | 8.82 | 246,300 |
| Apr 11, 2024 | 8.80 | 8.95 | 8.79 | 8.86 | 8.86 | 64,900 |
| Apr 10, 2024 | 8.75 | 8.85 | 8.50 | 8.70 | 8.70 | 175,100 |
| Apr 09, 2024 | 8.85 | 9.00 | 8.75 | 8.87 | 8.87 | 176,700 |
| Apr 08, 2024 | 8.75 | 8.95 | 8.48 | 8.80 | 8.80 | 368,800 |
| Apr 05, 2024 | 8.25 | 8.62 | 8.25 | 8.62 | 8.62 | 101,000 |
| Apr 04, 2024 | 8.60 | 8.60 | 8.36 | 8.37 | 8.37 | 62,200 |
| Apr 03, 2024 | 8.31 | 8.58 | 8.27 | 8.54 | 8.54 | 177,200 |
| Apr 02, 2024 | 8.58 | 8.58 | 8.14 | 8.21 | 8.21 | 166,000 |
| Apr 01, 2024 | 8.44 | 8.50 | 8.19 | 8.34 | 8.34 | 82,600 |
| Mar 28, 2024 | 8.21 | 8.21 | 7.90 | 8.12 | 8.12 | 111,700 |
| Mar 27, 2024 | 7.99 | 8.11 | 7.94 | 8.10 | 8.10 | 96,500 |
| Mar 26, 2024 | 7.82 | 8.00 | 7.78 | 7.98 | 7.98 | 108,700 |
| Mar 25, 2024 | 7.65 | 7.86 | 7.65 | 7.85 | 7.85 | 98,900 |
| Mar 22, 2024 | 7.83 | 7.83 | 7.61 | 7.66 | 7.66 | 233,900 |
| Mar 21, 2024 | 7.60 | 7.91 | 7.60 | 7.87 | 7.87 | 259,200 |
| Mar 20, 2024 | 7.40 | 7.54 | 7.35 | 7.46 | 7.46 | 143,900 |
| Mar 19, 2024 | 7.60 | 7.60 | 7.40 | 7.43 | 7.43 | 76,900 |
| Mar 18, 2024 | 7.77 | 7.77 | 7.44 | 7.53 | 7.53 | 127,200 |
| Mar 15, 2024 | 7.87 | 7.87 | 7.52 | 7.62 | 7.62 | 320,800 |
| Mar 14, 2024 | 7.89 | 7.92 | 7.78 | 7.83 | 7.83 | 222,200 |
| Mar 13, 2024 | 7.85 | 7.90 | 7.65 | 7.85 | 7.85 | 131,000 |
| Mar 12, 2024 | 8.07 | 8.07 | 7.78 | 7.83 | 7.83 | 145,500 |
| Mar 11, 2024 | 7.99 | 8.03 | 7.82 | 7.97 | 7.97 | 205,700 |
| Mar 08, 2024 | 7.95 | 7.95 | 7.71 | 7.80 | 7.80 | 186,500 |
| Mar 07, 2024 | 7.61 | 7.85 | 7.61 | 7.82 | 7.82 | 106,400 |
| Mar 06, 2024 | 8.10 | 8.14 | 7.74 | 7.90 | 7.90 | 206,300 |
| Mar 05, 2024 | 7.80 | 8.09 | 7.79 | 8.09 | 8.09 | 436,500 |
| Mar 04, 2024 | 7.49 | 7.80 | 7.45 | 7.80 | 7.80 | 216,100 |
| Mar 01, 2024 | 7.24 | 7.46 | 7.14 | 7.38 | 7.38 | 265,200 |
| Feb 29, 2024 | 7.10 | 7.15 | 7.04 | 7.09 | 7.09 | 68,900 |
| Feb 28, 2024 | 7.32 | 7.32 | 7.01 | 7.02 | 7.02 | 96,600 |
| Feb 27, 2024 | 7.17 | 7.42 | 6.99 | 7.32 | 7.32 | 178,400 |
| Feb 26, 2024 | 7.22 | 7.22 | 7.00 | 7.15 | 7.15 | 154,200 |
| Feb 23, 2024 | 7.02 | 7.22 | 6.88 | 7.22 | 7.22 | 126,500 |
| Feb 22, 2024 | 7.25 | 7.26 | 6.93 | 6.95 | 6.95 | 135,300 |
| Feb 21, 2024 | 7.10 | 7.15 | 6.89 | 7.04 | 7.04 | 102,600 |
| Feb 20, 2024 | 7.20 | 7.20 | 7.06 | 7.10 | 7.10 | 115,900 |
| Feb 16, 2024 | 7.25 | 7.34 | 7.10 | 7.20 | 7.20 | 129,000 |
| Feb 15, 2024 | 7.16 | 7.26 | 7.07 | 7.20 | 7.20 | 113,200 |
| Feb 14, 2024 | 7.23 | 7.32 | 7.14 | 7.28 | 7.28 | 149,300 |
| Feb 13, 2024 | 7.24 | 7.30 | 7.04 | 7.19 | 7.19 | 211,200 |
| Feb 12, 2024 | 7.12 | 7.48 | 7.10 | 7.19 | 7.19 | 112,100 |
| Feb 09, 2024 | 7.10 | 7.29 | 7.01 | 7.20 | 7.20 | 124,700 |
| Feb 08, 2024 | 6.91 | 7.47 | 6.91 | 7.29 | 7.29 | 315,000 |
| Feb 07, 2024 | 6.81 | 7.74 | 6.69 | 7.10 | 7.10 | 501,700 |
| Feb 06, 2024 | 6.55 | 6.84 | 6.54 | 6.84 | 6.84 | 105,700 |
| Feb 05, 2024 | 6.65 | 6.65 | 6.24 | 6.55 | 6.55 | 189,200 |
| Feb 02, 2024 | 6.61 | 6.63 | 6.38 | 6.52 | 6.52 | 159,200 |
| Feb 01, 2024 | 6.46 | 6.76 | 6.44 | 6.70 | 6.70 | 361,600 |
| Jan 31, 2024 | 6.28 | 6.42 | 6.14 | 6.30 | 6.30 | 236,400 |
| Jan 30, 2024 | 6.40 | 6.50 | 6.09 | 6.10 | 6.10 | 662,100 |
| Jan 29, 2024 | 5.92 | 6.80 | 5.88 | 6.80 | 6.80 | 3,711,900 |
| Jan 26, 2024 | 5.86 | 6.09 | 5.83 | 5.92 | 5.92 | 119,800 |
| Jan 25, 2024 | 5.95 | 6.00 | 5.84 | 5.95 | 5.95 | 118,700 |
| Jan 24, 2024 | 5.95 | 5.95 | 5.83 | 5.94 | 5.94 | 85,100 |
| Jan 23, 2024 | 5.75 | 5.95 | 5.59 | 5.95 | 5.95 | 299,400 |
| Jan 22, 2024 | 5.82 | 5.82 | 5.63 | 5.75 | 5.75 | 103,700 |
| Jan 19, 2024 | 5.93 | 5.93 | 5.72 | 5.74 | 5.74 | 291,900 |
| Jan 18, 2024 | 6.00 | 6.00 | 5.68 | 5.80 | 5.80 | 344,700 |
| Jan 17, 2024 | 6.08 | 6.12 | 5.87 | 5.87 | 5.87 | 256,800 |
| Jan 16, 2024 | 6.27 | 6.35 | 6.05 | 6.11 | 6.11 | 192,800 |
| Jan 15, 2024 | 6.27 | 6.30 | 6.21 | 6.29 | 6.29 | 48,600 |
| Jan 12, 2024 | 6.20 | 6.34 | 6.18 | 6.20 | 6.20 | 399,800 |
| Jan 11, 2024 | 6.42 | 6.42 | 6.18 | 6.28 | 6.28 | 77,500 |
| Jan 10, 2024 | 6.48 | 6.49 | 6.27 | 6.34 | 6.34 | 93,200 |
| Jan 09, 2024 | 6.42 | 6.60 | 6.22 | 6.50 | 6.50 | 199,200 |
| Jan 08, 2024 | 6.50 | 6.51 | 6.32 | 6.35 | 6.35 | 80,700 |
| Jan 05, 2024 | 6.76 | 6.93 | 6.53 | 6.54 | 6.54 | 186,500 |
| Jan 04, 2024 | 6.57 | 6.77 | 6.57 | 6.71 | 6.71 | 216,400 |
| Jan 03, 2024 | 6.37 | 6.80 | 6.17 | 6.80 | 6.80 | 297,000 |
| Jan 02, 2024 | 6.45 | 6.49 | 6.08 | 6.27 | 6.27 | 111,000 |
| Dec 29, 2023 | 6.38 | 6.38 | 6.21 | 6.32 | 6.32 | 68,300 |
| Dec 28, 2023 | 6.45 | 6.48 | 6.29 | 6.30 | 6.30 | 55,000 |
| Dec 27, 2023 | 6.32 | 6.48 | 6.22 | 6.33 | 6.33 | 22,500 |
| Dec 22, 2023 | 6.42 | 6.50 | 6.21 | 6.30 | 6.30 | 58,900 |
| Dec 21, 2023 | 6.39 | 6.39 | 6.20 | 6.29 | 6.29 | 56,200 |
| Dec 20, 2023 | 6.42 | 6.49 | 6.20 | 6.27 | 6.27 | 72,900 |
| Dec 19, 2023 | 6.32 | 6.47 | 6.30 | 6.34 | 6.34 | 59,900 |
| Dec 18, 2023 | 6.50 | 6.54 | 6.23 | 6.23 | 6.23 | 116,600 |
| Dec 15, 2023 | 6.26 | 6.61 | 6.26 | 6.37 | 6.37 | 339,700 |
| Dec 14, 2023 | 6.31 | 6.45 | 6.15 | 6.43 | 6.43 | 127,100 |
| Dec 13, 2023 | 5.95 | 6.29 | 5.84 | 6.29 | 6.29 | 201,100 |
| Dec 12, 2023 | 6.10 | 6.20 | 5.96 | 6.00 | 6.00 | 139,300 |
| Dec 11, 2023 | 6.35 | 6.35 | 5.99 | 6.21 | 6.21 | 202,400 |
| Dec 08, 2023 | 6.34 | 6.42 | 6.21 | 6.29 | 6.29 | 82,100 |
| Dec 07, 2023 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | 52,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.