Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Artemis Gold Inc | TSXV:ARTG | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.03 | 7.49% | 14.78 | 14.59 | 14.91 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 14.90 | 13.56 | 13.84 | 200,958 | 21:10:14 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 14.78 | 1.03 | 7.49% | 13.56 | 14.90 | 200,958 |
| 21 Nov 2024 | 13.75 | 0.63 | 4.80% | 13.10 | 13.82 | 252,747 |
| 20 Nov 2024 | 13.12 | -0.08 | -0.61% | 12.95 | 13.45 | 137,378 |
| 19 Nov 2024 | 13.20 | 0.50 | 3.94% | 12.75 | 13.27 | 196,833 |
| 18 Nov 2024 | 12.70 | 0.42 | 3.42% | 12.40 | 12.95 | 155,711 |
| 15 Nov 2024 | 12.28 | 0.46 | 3.89% | 12.08 | 12.35 | 986,002 |
| 14 Nov 2024 | 11.82 | -0.28 | -2.31% | 11.70 | 12.50 | 1,018,121 |
| 13 Nov 2024 | 12.10 | -0.61 | -4.80% | 12.02 | 13.09 | 397,724 |
| 12 Nov 2024 | 12.71 | -0.38 | -2.90% | 12.56 | 13.11 | 306,052 |
| 11 Nov 2024 | 13.09 | -0.94 | -6.70% | 12.96 | 13.79 | 384,142 |
| 08 Nov 2024 | 14.03 | -1.22 | -8.00% | 14.03 | 15.25 | 195,643 |
| 07 Nov 2024 | 15.25 | 0.85 | 5.90% | 14.30 | 15.27 | 328,175 |
| 06 Nov 2024 | 14.40 | 0.21 | 1.48% | 13.70 | 14.53 | 172,040 |
| 05 Nov 2024 | 14.19 | -0.31 | -2.14% | 14.13 | 14.70 | 118,436 |
| 04 Nov 2024 | 14.50 | 0.47 | 3.35% | 14.14 | 14.50 | 76,545 |
| 01 Nov 2024 | 14.03 | 0.01 | 0.07% | 14.01 | 14.35 | 102,877 |
| 31 Oct 2024 | 14.02 | -0.38 | -2.64% | 13.80 | 14.39 | 102,993 |
| 30 Oct 2024 | 14.40 | -0.30 | -2.04% | 14.27 | 14.72 | 133,655 |
| 29 Oct 2024 | 14.70 | -0.09 | -0.61% | 14.58 | 14.92 | 97,329 |
| 28 Oct 2024 | 14.79 | 0.06 | 0.41% | 14.40 | 14.85 | 142,733 |
| 25 Oct 2024 | 14.73 | -0.26 | -1.73% | 14.19 | 14.94 | 191,904 |
| 24 Oct 2024 | 14.99 | 0.49 | 3.38% | 14.24 | 15.10 | 202,779 |
| 23 Oct 2024 | 14.50 | -0.25 | -1.69% | 14.45 | 14.90 | 66,155 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.08 | 14.90 | 12.08 | 12.70 | 345,734 | 2.70 | 22.35% |
| 1 Month | 14.94 | 15.27 | 11.70 | 13.08 | 274,852 | -0.16 | -1.07% |
| 3 Months | 12.00 | 15.50 | 11.57 | 13.32 | 225,134 | 2.78 | 23.17% |
| 6 Months | 10.89 | 15.50 | 9.48 | 12.45 | 183,404 | 3.89 | 35.72% |
| 1 Year | 6.16 | 15.50 | 5.59 | 9.81 | 192,995 | 8.62 | 139.94% |
| 3 Years | 7.36 | 15.50 | 3.49 | 7.22 | 165,192 | 7.42 | 100.82% |
| 5 Years | 1.14 | 15.50 | 0.95 | 6.61 | 136,620 | 13.64 | 1,196.49% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
