Artemis Gold (ARTG) Historical Prices

Time Period

Events

TSE:ARTG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	36.38	36.56	34.95	35.74	35.74	-3.06%	619,121	2.58
Oct 29, 2026	37.21	37.50	36.64	36.87	36.87	-2.97%	186,318	0.79
Oct 28, 2026	37.49	38.20	36.83	38.00	38.00	+1.09%	345,232	1.46
Oct 27, 2026	37.10	37.86	37.10	37.59	37.59	+1.18%	275,313	1.17
Oct 26, 2026	37.36	37.72	36.53	37.15	37.15	-1.38%	287,128	1.22
Oct 23, 2026	37.76	38.08	36.80	37.67	37.67	-0.95%	241,579	1.03
Oct 22, 2026	39.00	39.03	37.56	38.03	38.03	-4.42%	340,660	1.46
Oct 21, 2026	39.62	40.05	38.23	39.79	39.79	+1.74%	235,906	1.01
Oct 20, 2026	39.39	40.51	38.50	39.11	39.11	-2.23%	364,954	1.58
Oct 19, 2026	39.81	40.75	38.75	40.00	40.00	+0.68%	219,327	0.93
Oct 16, 2026	39.21	40.79	39.21	39.73	39.73	+0.08%	258,207	1.09
Oct 15, 2026	37.97	39.83	37.50	39.70	39.70	+5.59%	368,023	1.58
Oct 14, 2026	37.35	37.73	36.40	37.60	37.60	-1.80%	346,026	1.50
Oct 13, 2026	39.59	39.59	37.67	38.29	38.29	-1.67%	178,318	0.76
Oct 12, 2026	39.29	39.74	38.70	38.94	38.94	+0.00%	0	0.00
Oct 09, 2026	39.29	39.74	38.70	38.94	38.94	-0.23%	198,637	0.78
Oct 08, 2026	38.10	39.38	38.10	39.03	39.03	+1.27%	226,294	0.89
Oct 07, 2026	38.00	38.74	37.53	38.54	38.54	-1.73%	214,177	0.84
Oct 06, 2026	38.00	39.25	37.36	39.22	39.22	+3.56%	199,224	0.78
Oct 05, 2026	39.16	39.16	37.60	37.87	37.87	-2.22%	249,294	0.98
Oct 02, 2026	39.43	40.07	38.38	38.73	38.73	-0.44%	182,232	0.71
Oct 01, 2026	39.17	40.00	38.82	38.90	38.90	-2.16%	218,864	0.84
Sep 30, 2026	39.99	39.99	38.95	39.76	39.76	+0.99%	248,219	0.97
Sep 29, 2026	38.75	39.68	38.24	39.37	39.37	+2.13%	238,085	0.92
Sep 28, 2026	38.40	39.31	38.34	38.55	38.55	-4.10%	107,709	0.42
Sep 25, 2026	40.24	40.52	39.79	40.20	40.20	+0.75%	114,290	0.44
Sep 24, 2026	39.80	39.97	38.52	39.90	39.90	-0.20%	162,610	0.62
Sep 23, 2026	40.56	40.56	39.50	39.98	39.98	-3.87%	251,602	0.97
Sep 22, 2026	39.18	41.59	39.18	41.59	41.59	+5.29%	124,968	0.47
Sep 21, 2026	41.18	41.18	38.35	39.50	39.50	-3.66%	491,463	1.88
Sep 18, 2026	41.00	41.63	40.89	41.00	41.00	-0.56%	559,278	2.16
Sep 17, 2026	41.00	41.72	40.70	41.23	41.23	+4.04%	163,913	0.63
Sep 16, 2026	40.22	40.63	39.01	39.63	39.63	+0.58%	156,248	0.60
Sep 15, 2026	39.45	39.96	39.01	39.40	39.40	-0.40%	158,839	0.59
Sep 14, 2026	39.17	39.96	38.60	39.56	39.56	-1.59%	195,830	0.72
Sep 11, 2026	42.00	42.01	40.06	40.20	40.20	-0.94%	203,825	0.74
Sep 10, 2026	40.81	40.99	40.01	40.58	40.58	-3.59%	153,703	0.55
Sep 09, 2026	41.20	42.38	41.20	42.09	42.09	+3.06%	119,678	0.41
Sep 08, 2026	41.01	42.50	40.69	40.84	40.84	-2.25%	129,953	0.44
Sep 07, 2026	41.01	41.78	40.85	41.78	41.78	+0.00%	0	0.00
Sep 04, 2026	41.01	41.78	40.85	41.78	41.78	-0.29%	96,945	0.32
Sep 03, 2026	41.40	42.33	40.75	41.90	41.90	+3.15%	280,173	0.91
Sep 02, 2026	40.55	41.31	39.92	40.62	40.62	+2.24%	279,743	0.89
Sep 01, 2026	40.69	41.24	39.60	39.73	39.73	-4.95%	300,588	0.95
Aug 31, 2026	43.44	43.50	41.66	41.80	41.80	-4.28%	363,234	1.15
Aug 28, 2026	44.66	45.21	42.75	43.67	43.67	-2.98%	278,289	0.88
Aug 27, 2026	44.85	45.28	44.41	45.01	45.01	+0.29%	263,632	0.84
Aug 26, 2026	44.25	44.94	43.76	44.88	44.88	+0.47%	265,237	0.84
Aug 25, 2026	43.51	44.68	41.92	44.67	44.67	+2.41%	188,307	0.59
Aug 24, 2026	42.75	43.73	42.50	43.62	43.62	+1.82%	223,224	0.71

Artemis Gold historical prices

Artemis Gold (ARTG) Historical Prices

Become an Expert with TipRanks Premium