Artemis Gold Inc (OP: ARGTF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	5.690	5.820	5.690	5.700	30,042	-0.21(-3.47%)
Mar 30, 2022	6.140	6.140	5.830	5.905	4,287	-0.06(-1.09%)
Mar 29, 2022	5.800	5.970	5.694	5.970	13,078	-0.03(-0.50%)
Mar 28, 2022	6.139	6.200	5.997	6.000	14,841	-0.09(-1.48%)
Mar 25, 2022	6.000	6.092	5.890	6.090	7,700	+0.12(+2.01%)
Mar 24, 2022	6.040	6.226	5.970	5.970	18,466	-0.19(-3.08%)
Mar 23, 2022	5.570	6.160	5.492	6.160	22,330	+0.61(+10.99%)
Mar 22, 2022	5.677	5.677	5.482	5.550	11,784	-0.11(-1.95%)
Mar 21, 2022	5.250	5.708	5.250	5.660	8,307	+0.17(+3.10%)
Mar 18, 2022	5.360	5.550	5.330	5.490	14,018	+0.02(+0.37%)
Mar 17, 2022	5.350	5.540	5.180	5.470	9,579	+0.32(+6.20%)
Mar 16, 2022	5.330	5.340	4.930	5.151	26,956	-0.07(-1.33%)
Mar 15, 2022	5.098	5.270	5.000	5.220	3,574	-0.00(-0.08%)
Mar 14, 2022	5.270	5.430	5.200	5.224	14,051	-0.15(-2.72%)
Mar 11, 2022	5.510	5.510	5.300	5.370	5,138	-0.10(-1.83%)
Mar 10, 2022	5.540	5.540	5.391	5.470	7,841	+0.02(+0.37%)
Mar 09, 2022	5.821	5.853	5.400	5.450	10,502	-0.31(-5.38%)
Mar 08, 2022	5.890	6.022	5.555	5.760	24,090	-0.22(-3.62%)
Mar 07, 2022	5.815	6.195	5.815	5.976	11,966	+0.01(+0.15%)
Mar 04, 2022	5.465	6.150	5.465	5.968	24,426	+0.32(+5.62%)
Mar 03, 2022	5.194	5.692	5.100	5.650	9,009	+0.57(+11.22%)
Mar 02, 2022	5.032	5.080	5.032	5.080	9,087	+0.28(+5.90%)
Mar 01, 2022	5.064	5.094	4.797	4.797	13,581	-0.04(-0.84%)
Feb 28, 2022	5.100	5.100	4.710	4.838	14,630	-0.06(-1.27%)
Feb 25, 2022	5.056	4.960	4.862	4.900	9,376	+0.06(+1.24%)
Feb 24, 2022	4.730	4.911	4.712	4.840	18,720	-0.11(-2.22%)
Feb 23, 2022	5.000	5.032	4.940	4.950	28,236	+0.02(+0.41%)
Feb 22, 2022	5.487	5.487	4.862	4.930	24,591	-0.31(-5.92%)
Feb 18, 2022				5.240	0	-0.28(-5.07%)
Feb 17, 2022	5.510	5.550	5.440	5.520	10,143	+0.23(+4.30%)
Feb 16, 2022	5.150	5.510	5.150	5.292	23,928	+0.21(+4.03%)
Feb 15, 2022	5.000	5.100	4.990	5.087	15,594	+0.09(+1.74%)
Feb 14, 2022	5.091	5.150	4.900	5.000	16,512	+0.05(+1.01%)
Feb 11, 2022	5.000	5.109	4.950	4.950	40,087	-0.05(-1.00%)
Feb 10, 2022	5.095	5.250	4.950	5.000	35,155	-0.10(-1.96%)
Feb 09, 2022	5.050	5.250	4.995	5.100	12,283	+0.02(+0.39%)
Feb 08, 2022	5.100	5.158	4.921	5.080	3,400	-0.07(-1.28%)
Feb 07, 2022	4.918	5.230	4.918	5.146	7,675	+0.44(+9.24%)
Feb 04, 2022	4.670	4.740	4.668	4.711	4,970	+0.08(+1.74%)
Feb 03, 2022	4.800		4.630	4.630	2,527	-0.25(-5.07%)
Feb 02, 2022	4.800	4.940	4.650	4.878	8,838	+0.08(+1.61%)
Feb 01, 2022	4.800	4.860	4.800	4.800	3,975	+0.08(+1.69%)
Jan 31, 2022	4.680	4.720	4.678	4.720	4,108	+0.10(+2.16%)
Jan 28, 2022	4.590	4.700	4.586	4.620	15,074	-0.01(-0.22%)
Jan 27, 2022	4.523	4.648	4.516	4.630	13,895	+0.06(+1.34%)
Jan 26, 2022	4.800	4.800	4.550	4.569	5,821	-0.22(-4.61%)
Jan 25, 2022	4.710	4.870	4.700	4.790	10,949	+0.06(+1.27%)
Jan 24, 2022	4.850	5.000	4.630	4.730	41,169	-0.13(-2.67%)
Jan 21, 2022	4.900	4.950	4.860	4.860	20,452	-0.12(-2.41%)
Jan 20, 2022	4.950	5.020	4.950	4.980	10,838	-0.02(-0.40%)
Jan 19, 2022	4.990	5.050	4.990	5.000	18,032	+0.03(+0.60%)
Jan 18, 2022	5.000	5.040	4.970	4.970	4,465	-0.03(-0.60%)
Jan 14, 2022				5.000	0	-0.22(-4.21%)
Jan 13, 2022	5.371	5.371	5.160	5.220	5,875	-0.04(-0.76%)
Jan 12, 2022	5.210	5.270	5.165	5.260	5,200	-0.01(-0.19%)
Jan 11, 2022	5.150	5.296	5.140	5.270	6,657	-0.04(-0.72%)
Jan 10, 2022	5.120	5.308	5.090	5.308	12,901	-0.11(-2.06%)
Jan 07, 2022	5.400	5.420	5.110	5.420	17,824	+0.32(+6.27%)
Jan 06, 2022	5.150	5.240	5.100	5.100	11,200	-0.20(-3.77%)
Jan 05, 2022	5.661	5.700	5.300	5.300	3,554	-0.25(-4.50%)
Jan 04, 2022	5.315	5.696	5.315	5.550	8,636	+0.29(+5.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.