Artemis Gold Inc (ARTG.V)
9.70
+0.50
(+5.43%)
CAD |
TSXV |
May 07, 16:00
Artemis Gold Price: 9.70 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 8.87 | 9.20 | 8.84 | 9.20 | 84571.00 |
May 03, 2024 | 9.02 | 9.14 | 8.59 | 8.59 | 106892.0 |
May 02, 2024 | 9.31 | 9.40 | 8.90 | 8.90 | 103477.0 |
May 01, 2024 | 8.99 | 9.45 | 8.96 | 9.45 | 82597.00 |
Apr 30, 2024 | 9.10 | 9.14 | 8.89 | 8.97 | 120792.0 |
Apr 29, 2024 | 9.15 | 9.19 | 8.99 | 9.14 | 95919.00 |
Apr 26, 2024 | 8.98 | 9.15 | 8.93 | 9.05 | 60220.00 |
Apr 25, 2024 | 8.50 | 9.10 | 8.46 | 8.79 | 149881.0 |
Apr 24, 2024 | 8.62 | 8.69 | 8.51 | 8.59 | 39289.00 |
Apr 23, 2024 | 8.25 | 8.66 | 8.23 | 8.54 | 61988.00 |
Apr 22, 2024 | 8.31 | 8.44 | 8.18 | 8.37 | 80067.00 |
Apr 19, 2024 | 8.63 | 8.64 | 8.50 | 8.51 | 45306.00 |
Apr 18, 2024 | 8.49 | 8.62 | 8.425 | 8.55 | 100519.0 |
Apr 17, 2024 | 8.61 | 8.77 | 8.31 | 8.41 | 163683.0 |
Apr 16, 2024 | 8.81 | 8.81 | 8.52 | 8.67 | 77030.00 |
Apr 15, 2024 | 8.80 | 8.85 | 8.50 | 8.84 | 73281.00 |
Apr 12, 2024 | 9.00 | 9.09 | 8.68 | 8.82 | 246306.0 |
Apr 11, 2024 | 8.80 | 8.95 | 8.79 | 8.86 | 64914.00 |
Apr 10, 2024 | 8.75 | 8.85 | 8.50 | 8.70 | 175100.0 |
Apr 09, 2024 | 8.85 | 9.00 | 8.75 | 8.87 | 176734.0 |
Apr 08, 2024 | 8.75 | 8.95 | 8.48 | 8.80 | 368840.0 |
Apr 05, 2024 | 8.25 | 8.62 | 8.25 | 8.62 | 100987.0 |
Apr 04, 2024 | 8.60 | 8.60 | 8.36 | 8.37 | 62221.00 |
Apr 03, 2024 | 8.31 | 8.58 | 8.27 | 8.54 | 177167.0 |
Apr 02, 2024 | 8.58 | 8.58 | 8.14 | 8.21 | 166007.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.96
Minimum
Mar 23 2020
9.70
Maximum
May 07 2024
5.030
Average
5.36
Median
Feb 24 2021
Price Benchmarks
G Mining Ventures Corp | 2.12 |
STLLR Gold Inc | 1.39 |
New Gold Inc | 2.57 |
Agnico Eagle Mines Ltd | 90.44 |
Kinross Gold Corp | 9.29 |
Price Related Metrics
Price to Book Value | 3.367 |
Earnings Yield | -0.62% |
Market Cap | 1.957B |