Artemis Gold Inc. (ARGTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.22 | 6.33 | 6.22 | 6.23 | 6.23 | 2,400 |
| 23 Apr 2024 | 5.96 | 6.34 | 5.96 | 6.30 | 6.30 | 22,000 |
| 22 Apr 2024 | 6.09 | 6.14 | 6.03 | 6.08 | 6.08 | 16,400 |
| 19 Apr 2024 | 6.22 | 6.28 | 6.18 | 6.19 | 6.19 | 16,900 |
| 18 Apr 2024 | 6.14 | 6.27 | 6.13 | 6.22 | 6.22 | 23,100 |
| 17 Apr 2024 | 6.34 | 6.34 | 6.04 | 6.08 | 6.08 | 24,000 |
| 16 Apr 2024 | 6.37 | 6.37 | 6.17 | 6.30 | 6.30 | 16,800 |
| 15 Apr 2024 | 6.07 | 6.39 | 6.07 | 6.37 | 6.37 | 38,700 |
| 12 Apr 2024 | 6.20 | 6.59 | 6.20 | 6.40 | 6.40 | 23,600 |
| 11 Apr 2024 | 6.46 | 6.51 | 6.45 | 6.51 | 6.51 | 6,500 |
| 10 Apr 2024 | 6.42 | 6.43 | 6.23 | 6.37 | 6.37 | 63,500 |
| 09 Apr 2024 | 6.53 | 6.61 | 6.50 | 6.51 | 6.51 | 15,900 |
| 08 Apr 2024 | 6.37 | 6.55 | 6.24 | 6.51 | 6.51 | 21,800 |
| 05 Apr 2024 | 6.29 | 6.37 | 6.06 | 6.31 | 6.31 | 15,900 |
| 04 Apr 2024 | 6.27 | 6.31 | 6.19 | 6.19 | 6.19 | 12,300 |
| 03 Apr 2024 | 6.12 | 6.26 | 6.12 | 6.26 | 6.26 | 18,300 |
| 02 Apr 2024 | 6.21 | 6.21 | 6.01 | 6.16 | 6.16 | 17,300 |
| 01 Apr 2024 | 6.03 | 6.22 | 6.03 | 6.18 | 6.18 | 29,600 |
| 28 Mar 2024 | 6.00 | 6.05 | 5.91 | 6.03 | 6.03 | 17,900 |
| 27 Mar 2024 | 5.87 | 5.97 | 5.87 | 5.95 | 5.95 | 17,400 |
| 26 Mar 2024 | 5.71 | 5.88 | 5.71 | 5.87 | 5.87 | 22,900 |
| 25 Mar 2024 | 5.70 | 5.79 | 5.70 | 5.76 | 5.76 | 64,400 |
| 22 Mar 2024 | 5.76 | 5.76 | 5.64 | 5.64 | 5.64 | 46,300 |
| 21 Mar 2024 | 5.67 | 5.85 | 5.65 | 5.81 | 5.81 | 56,400 |
| 20 Mar 2024 | 5.50 | 5.56 | 5.45 | 5.56 | 5.56 | 56,900 |
| 19 Mar 2024 | 5.50 | 5.53 | 5.49 | 5.50 | 5.50 | 30,900 |
| 18 Mar 2024 | 5.60 | 5.62 | 5.54 | 5.55 | 5.55 | 18,500 |
| 15 Mar 2024 | 5.73 | 5.73 | 5.64 | 5.64 | 5.64 | 10,300 |
| 14 Mar 2024 | 5.80 | 5.85 | 5.76 | 5.80 | 5.80 | 64,600 |
| 13 Mar 2024 | 5.80 | 5.86 | 5.70 | 5.84 | 5.84 | 81,300 |
| 12 Mar 2024 | 5.94 | 5.94 | 5.78 | 5.81 | 5.81 | 46,900 |
| 11 Mar 2024 | 5.84 | 5.95 | 5.78 | 5.93 | 5.93 | 48,200 |
| 08 Mar 2024 | 5.81 | 5.83 | 5.73 | 5.81 | 5.81 | 14,200 |
| 07 Mar 2024 | 5.28 | 5.80 | 5.28 | 5.80 | 5.80 | 44,300 |
| 06 Mar 2024 | 5.95 | 6.04 | 5.71 | 5.84 | 5.84 | 51,300 |
| 05 Mar 2024 | 5.74 | 5.92 | 5.74 | 5.90 | 5.90 | 106,100 |
| 04 Mar 2024 | 5.46 | 5.72 | 5.46 | 5.72 | 5.72 | 88,200 |
| 01 Mar 2024 | 5.39 | 5.50 | 5.39 | 5.46 | 5.46 | 248,000 |
| 29 Feb 2024 | 5.25 | 5.26 | 5.20 | 5.23 | 5.23 | 8,400 |
| 28 Feb 2024 | 5.30 | 5.30 | 5.16 | 5.22 | 5.22 | 33,000 |
| 27 Feb 2024 | 5.29 | 5.44 | 5.24 | 5.40 | 5.40 | 4,600 |
| 26 Feb 2024 | 5.24 | 5.25 | 5.20 | 5.22 | 5.22 | 18,400 |
| 23 Feb 2024 | 5.20 | 5.33 | 5.08 | 5.33 | 5.33 | 19,100 |
| 22 Feb 2024 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | 16,800 |
| 21 Feb 2024 | 5.30 | 5.30 | 5.12 | 5.15 | 5.15 | 29,900 |
| 20 Feb 2024 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | 8,500 |
| 16 Feb 2024 | 5.30 | 5.43 | 5.30 | 5.32 | 5.32 | 43,500 |
| 15 Feb 2024 | 5.36 | 5.38 | 5.24 | 5.38 | 5.38 | 117,400 |
| 14 Feb 2024 | 5.24 | 5.33 | 5.18 | 5.33 | 5.33 | 24,100 |
| 13 Feb 2024 | 5.25 | 5.32 | 5.20 | 5.26 | 5.26 | 19,700 |
| 12 Feb 2024 | 5.50 | 5.55 | 5.31 | 5.45 | 5.45 | 23,600 |
| 09 Feb 2024 | 5.18 | 5.45 | 5.18 | 5.30 | 5.30 | 13,800 |
| 08 Feb 2024 | 5.23 | 5.49 | 5.23 | 5.47 | 5.47 | 45,500 |
| 07 Feb 2024 | 5.10 | 5.56 | 5.10 | 5.47 | 5.47 | 35,600 |
| 06 Feb 2024 | 4.89 | 5.05 | 4.89 | 5.02 | 5.02 | 16,600 |
| 05 Feb 2024 | 4.94 | 4.94 | 4.76 | 4.85 | 4.85 | 6,400 |
| 02 Feb 2024 | 4.83 | 4.92 | 4.73 | 4.88 | 4.88 | 24,900 |
| 01 Feb 2024 | 4.83 | 5.02 | 4.83 | 5.00 | 5.00 | 6,300 |
| 31 Jan 2024 | 4.70 | 4.77 | 4.58 | 4.66 | 4.66 | 29,300 |
| 30 Jan 2024 | 5.06 | 5.06 | 4.57 | 4.57 | 4.57 | 50,400 |
| 29 Jan 2024 | 4.44 | 4.76 | 4.42 | 4.75 | 4.75 | 30,200 |
| 26 Jan 2024 | 4.39 | 4.51 | 4.39 | 4.47 | 4.47 | 15,700 |
| 25 Jan 2024 | 4.40 | 4.51 | 4.35 | 4.45 | 4.45 | 9,100 |
| 24 Jan 2024 | 4.38 | 4.38 | 4.34 | 4.37 | 4.37 | 29,600 |
| 23 Jan 2024 | 4.28 | 4.41 | 4.27 | 4.38 | 4.38 | 24,200 |
| 22 Jan 2024 | 4.32 | 4.35 | 4.17 | 4.22 | 4.22 | 34,400 |
| 19 Jan 2024 | 4.41 | 4.41 | 4.26 | 4.32 | 4.32 | 23,800 |
| 18 Jan 2024 | 4.37 | 4.39 | 4.22 | 4.31 | 4.31 | 38,200 |
| 17 Jan 2024 | 4.45 | 4.53 | 4.36 | 4.38 | 4.38 | 23,400 |
| 16 Jan 2024 | 4.64 | 4.66 | 4.51 | 4.52 | 4.52 | 18,500 |
| 12 Jan 2024 | 4.69 | 4.75 | 4.65 | 4.65 | 4.65 | 23,500 |
| 11 Jan 2024 | 4.78 | 4.78 | 4.64 | 4.67 | 4.67 | 18,200 |
| 10 Jan 2024 | 4.83 | 4.83 | 4.68 | 4.77 | 4.77 | 8,600 |
| 09 Jan 2024 | 4.77 | 4.81 | 4.68 | 4.81 | 4.81 | 10,800 |
| 08 Jan 2024 | 4.75 | 4.82 | 4.73 | 4.80 | 4.80 | 21,200 |
| 05 Jan 2024 | 5.03 | 5.20 | 4.90 | 4.90 | 4.90 | 48,400 |
| 04 Jan 2024 | 5.18 | 5.18 | 5.00 | 5.03 | 5.03 | 33,000 |
| 03 Jan 2024 | 4.80 | 5.04 | 4.80 | 5.04 | 5.04 | 25,300 |
| 02 Jan 2024 | 4.83 | 4.83 | 4.57 | 4.60 | 4.60 | 13,300 |
| 29 Dec 2023 | 4.79 | 4.85 | 4.70 | 4.79 | 4.79 | 17,100 |
| 28 Dec 2023 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 26,100 |
| 27 Dec 2023 | 4.81 | 4.89 | 4.80 | 4.85 | 4.85 | 14,200 |
| 26 Dec 2023 | 4.77 | 4.86 | 4.65 | 4.86 | 4.86 | 11,800 |
| 22 Dec 2023 | 4.92 | 4.92 | 4.74 | 4.75 | 4.75 | 38,400 |
| 21 Dec 2023 | 4.74 | 4.80 | 4.71 | 4.76 | 4.76 | 13,200 |
| 20 Dec 2023 | 4.76 | 4.78 | 4.65 | 4.68 | 4.68 | 12,100 |
| 19 Dec 2023 | 4.83 | 4.84 | 4.75 | 4.77 | 4.77 | 19,500 |
| 18 Dec 2023 | 4.82 | 4.90 | 4.75 | 4.80 | 4.80 | 7,800 |
| 15 Dec 2023 | 4.74 | 4.95 | 4.74 | 4.90 | 4.90 | 10,400 |
| 14 Dec 2023 | 4.70 | 4.76 | 4.61 | 4.74 | 4.74 | 20,600 |
| 13 Dec 2023 | 4.41 | 4.61 | 4.32 | 4.60 | 4.60 | 19,200 |
| 12 Dec 2023 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | 9,000 |
| 11 Dec 2023 | 4.59 | 4.60 | 4.49 | 4.60 | 4.60 | 14,100 |
| 08 Dec 2023 | 4.70 | 4.73 | 4.59 | 4.64 | 4.64 | 14,300 |
| 07 Dec 2023 | 4.73 | 4.77 | 4.70 | 4.70 | 4.70 | 8,800 |
| 06 Dec 2023 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | 9,500 |
| 05 Dec 2023 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 23,700 |
| 04 Dec 2023 | 4.95 | 4.95 | 4.77 | 4.82 | 4.82 | 16,400 |
| 01 Dec 2023 | 5.00 | 5.07 | 4.94 | 4.96 | 4.96 | 19,700 |
| 30 Nov 2023 | 4.93 | 5.00 | 4.85 | 4.89 | 4.89 | 22,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.