Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Artemis Gold Inc | ARTG | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
8.10 |
ARTG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 7.60 | 8.11 | 7.60 | 7.85 | 159,438 | 0.50 | 6.58% |
1 Month | 7.10 | 8.14 | 7.04 | 7.78 | 182,809 | 1.00 | 14.08% |
3 Months | 6.57 | 8.14 | 5.59 | 6.91 | 250,215 | 1.53 | 23.29% |
6 Months | 5.55 | 8.14 | 4.99 | 6.47 | 198,741 | 2.55 | 45.95% |
1 Year | 4.75 | 8.14 | 4.33 | 5.84 | 174,342 | 3.35 | 70.53% |
3 Years | 5.23 | 8.14 | 3.49 | 5.87 | 150,116 | 2.87 | 54.88% |
5 Years | 1.10 | 8.14 | 0.95 | 5.50 | 127,194 | 7.00 | 636.36% |
ARTG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 8.10 | 0.12 | 1.50% | 7.99 | 8.11 | 7.94 | 96,489 |
Mar 26 2024 | 7.98 | 0.13 | 1.66% | 7.82 | 8.00 | 7.78 | 108,701 |
Mar 25 2024 | 7.85 | 0.19 | 2.48% | 7.65 | 7.85 | 7.65 | 98,923 |
Mar 22 2024 | 7.66 | -0.21 | -2.67% | 7.83 | 7.83 | 7.61 | 233,888 |
Mar 21 2024 | 7.87 | 0.41 | 5.50% | 7.60 | 7.91 | 7.60 | 259,187 |
Mar 20 2024 | 7.46 | 0.03 | 0.40% | 7.40 | 7.54 | 7.35 | 143,852 |
Mar 19 2024 | 7.43 | -0.10 | -1.33% | 7.60 | 7.60 | 7.40 | 76,886 |
Mar 18 2024 | 7.53 | -0.09 | -1.18% | 7.77 | 7.77 | 7.44 | 127,175 |
Mar 15 2024 | 7.62 | -0.21 | -2.68% | 7.87 | 7.87 | 7.52 | 320,842 |
Mar 14 2024 | 7.83 | -0.02 | -0.25% | 7.89 | 7.92 | 7.78 | 222,180 |
Mar 13 2024 | 7.85 | 0.02 | 0.26% | 7.85 | 7.90 | 7.65 | 131,003 |
Mar 12 2024 | 7.83 | -0.14 | -1.76% | 8.07 | 8.07 | 7.78 | 145,499 |
Mar 11 2024 | 7.97 | 0.17 | 2.18% | 7.99 | 8.02 | 7.82 | 205,718 |
Mar 08 2024 | 7.80 | -0.02 | -0.26% | 7.95 | 7.95 | 7.71 | 186,506 |
Mar 07 2024 | 7.82 | -0.08 | -1.01% | 7.61 | 7.85 | 7.61 | 106,406 |
Mar 06 2024 | 7.90 | -0.19 | -2.35% | 8.10 | 8.14 | 7.75 | 206,309 |
Mar 05 2024 | 8.09 | 0.29 | 3.72% | 7.80 | 8.09 | 7.79 | 436,451 |
Mar 04 2024 | 7.80 | 0.42 | 5.69% | 7.49 | 7.80 | 7.45 | 216,097 |
Mar 01 2024 | 7.38 | 0.29 | 4.09% | 7.24 | 7.45 | 7.14 | 265,188 |
Feb 29 2024 | 7.09 | 0.07 | 1.00% | 7.10 | 7.15 | 7.04 | 68,877 |
Feb 28 2024 | 7.02 | -0.30 | -4.10% | 7.32 | 7.32 | 7.01 | 96,629 |