UK markets close in 5 hours 29 minutes

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