Artemis Gold Inc (ARTG)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733524800 | 14.88 | -0.11 | -0.73 | 14.9 | 15.05 | 14.87 | 58108 |
| 1733438400 | 14.99 | -0.46 | -2.98 | 15.4 | 15.75 | 14.8 | 280591 |
| 1733352000 | 15.45 | 0.6 | 4.04 | 14.89 | 15.45 | 14.89 | 275738 |
| 1733265600 | 14.85 | 0.45 | 3.13 | 14.4 | 15.35 | 14.4 | 184806 |
| 1733179200 | 14.4 | -0.17 | -1.17 | 14.55 | 14.55 | 14.32 | 110152 |
| 1732920000 | 14.57 | 0.37 | 2.61 | 14.39 | 14.68 | 14.21 | 131595 |
| 1732833600 | 14.2 | 0.05 | 0.35 | 14.12 | 14.25 | 14.12 | 12538 |
| 1732747200 | 14.15 | 0.28 | 2.02 | 14.01 | 14.25 | 13.75 | 96672 |
| 1732660800 | 13.87 | -0.03 | -0.22 | 14.05 | 14.18 | 13.75 | 87276 |
| 1732574400 | 13.9 | -0.88 | -5.95 | 14 | 14.29 | 13.86 | 216567 |
| 1732315200 | 14.78 | 1.03 | 7.49 | 13.84 | 14.9 | 13.56 | 200958 |
| 1732228800 | 13.75 | 0.63 | 4.80 | 13.15 | 13.82 | 13.1 | 252747 |
| 1732142400 | 13.12 | -0.08 | -0.61 | 13.29 | 13.45 | 12.95 | 137378 |
| 1732056000 | 13.2 | 0.5 | 3.94 | 12.8 | 13.27 | 12.75 | 196833 |
| 1731969600 | 12.7 | 0.42 | 3.42 | 12.4 | 12.95 | 12.4 | 155711 |
| 1731710400 | 12.28 | 0.46 | 3.89 | 12.08 | 12.35 | 12.08 | 986002 |
| 1731624000 | 11.82 | -0.28 | -2.31 | 11.86 | 12.5 | 11.7 | 1018121 |
| 1731537600 | 12.1 | -0.61 | -4.80 | 13.09 | 13.09 | 12.02 | 397724 |
| 1731451200 | 12.71 | -0.38 | -2.90 | 12.95 | 13.11 | 12.56 | 306052 |
| 1731364800 | 13.09 | -0.94 | -6.70 | 13.79 | 13.79 | 12.96 | 384142 |
| 1731105600 | 14.03 | -1.22 | -8.00 | 15.24 | 15.25 | 14.03 | 195643 |
| 1731019200 | 15.25 | 0.85 | 5.90 | 14.31 | 15.27 | 14.3 | 328175 |
| 1730932800 | 14.4 | 0.21 | 1.48 | 13.7 | 14.53 | 13.7 | 172040 |
| 1730846400 | 14.19 | -0.31 | -2.14 | 14.7 | 14.7 | 14.13 | 118436 |
| 1730760000 | 14.5 | 0.47 | 3.35 | 14.34 | 14.5 | 14.14 | 76545 |
| 1730497200 | 14.03 | 0.01 | 0.07 | 14.35 | 14.35 | 14.01 | 102877 |
| 1730410800 | 14.02 | -0.38 | -2.64 | 14.39 | 14.39 | 13.8 | 102993 |
| 1730324400 | 14.4 | -0.3 | -2.04 | 14.72 | 14.72 | 14.27 | 133655 |
| 1730238000 | 14.7 | -0.09 | -0.61 | 14.92 | 14.92 | 14.58 | 97329 |
| 1730151600 | 14.79 | 0.06 | 0.41 | 14.76 | 14.85 | 14.4 | 142733 |
| 1729892400 | 14.73 | -0.26 | -1.73 | 14.94 | 14.94 | 14.19 | 191904 |
| 1729806000 | 14.99 | 0.49 | 3.38 | 14.4 | 15.1 | 14.24 | 202779 |
| 1729719600 | 14.5 | -0.25 | -1.69 | 14.5 | 14.9 | 14.45 | 66155 |
| 1729633200 | 14.75 | -0.05 | -0.34 | 15 | 15.39 | 14.74 | 170444 |
| 1729546800 | 14.8 | -0.04 | -0.27 | 15.01 | 15.5 | 14.8 | 383985 |
| 1729287600 | 14.84 | 0.73 | 5.17 | 14.15 | 14.84 | 13.95 | 304472 |
| 1729201200 | 14.11 | 0.16 | 1.15 | 14.1 | 14.43 | 13.93 | 247730 |
| 1729114800 | 13.95 | -0.35 | -2.45 | 14.39 | 14.83 | 13.95 | 197295 |
| 1729028400 | 14.3 | 0.55 | 4.00 | 13.8 | 14.65 | 13.8 | 273073 |
| 1728682800 | 13.75 | 0.4 | 3.00 | 13.42 | 13.8 | 13.42 | 319732 |
| 1728596400 | 13.35 | 0.31 | 2.38 | 12.78 | 13.45 | 12.78 | 174946 |
| 1728510000 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1728423600 | 13.04 | -0.06 | -0.46 | 13.02 | 13.21 | 13.01 | 75349 |
| 1728337200 | 13.1 | -0.1 | -0.76 | 13 | 13.1 | 12.81 | 81890 |
| 1728078000 | 13.2 | 0 | 0.00 | 13.11 | 13.32 | 12.98 | 63813 |
| 1727991600 | 13.2 | -0.16 | -1.20 | 13.21 | 13.54 | 13.13 | 114919 |
| 1727905200 | 13.36 | 0.25 | 1.91 | 13.05 | 13.4 | 13.05 | 99436 |
| 1727818800 | 13.11 | 0.21 | 1.63 | 12.95 | 13.24 | 12.91 | 121525 |
| 1727732400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1727473200 | 12.9 | -0.43 | -3.23 | 13.45 | 13.45 | 12.9 | 88542 |
| 1727386800 | 13.33 | 0.09 | 0.68 | 13.54 | 13.55 | 13.29 | 122993 |
| 1727300400 | 13.24 | -0.21 | -1.56 | 13.71 | 13.71 | 13.24 | 134005 |
| 1727214000 | 13.45 | 0.12 | 0.90 | 13.34 | 13.59 | 13.13 | 146220 |
| 1727127600 | 13.33 | -0.24 | -1.77 | 13.88 | 13.94 | 13.33 | 78217 |
| 1726868400 | 13.57 | -0.35 | -2.51 | 14.1 | 14.25 | 13.52 | 1105316 |
| 1726782000 | 13.92 | 0.42 | 3.11 | 13.56 | 14.33 | 13.56 | 470928 |
| 1726695600 | 13.5 | 0.28 | 2.12 | 13 | 13.9 | 13 | 508189 |
| 1726609200 | 13.22 | -0.08 | -0.60 | 13.25 | 13.35 | 12.89 | 265424 |
| 1726522800 | 13.3 | 0.19 | 1.45 | 12.82 | 13.3 | 12.67 | 126921 |
| 1726263600 | 13.11 | 0.55 | 4.38 | 12.6 | 13.25 | 12.6 | 211652 |
| 1726177200 | 12.56 | 0.67 | 5.63 | 11.95 | 12.7 | 11.65 | 190216 |
| 1726090800 | 11.89 | 0.14 | 1.19 | 11.68 | 11.95 | 11.57 | 201322 |
| 1726004400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1725918000 | 11.75 | 0.1 | 0.86 | 11.66 | 11.9 | 11.66 | 109937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
