Artemis Gold Inc.
ARTG.VTSXVBasic Materials● Active
$30.41
$-1.94(-6.00%)
Market Cap$7.1B
P/E Ratio—
52W High$48.8
52W Low$23.5
Artemis Gold Inc.（ARTG.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
artg.v · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$48.80
Jan 26, 2026
-37.7% from here
5-Year Low5Y
$3.48
Nov 3, 2022
+773.9% from low
IPO Priceadj.
$1.00
Oct 2, 2019
+2.9K% since IPO
1 Year Ago
$26.48
Jun 9, 2025
+14.8% in 1Y
5 Years Ago
$6.58
Jun 8, 2021
+362.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARTG.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $31.86 | $31.86 | $30.00 | $30.41 | $30.41 | 733K | -4.55% |
| Jun 4, 2026 | $32.18 | $32.90 | $31.71 | $32.35 | $32.35 | 349K | +0.53% |
| Jun 3, 2026 | $32.00 | $32.00 | $30.77 | $31.20 | $31.20 | 402K | -2.50% |
| Jun 2, 2026 | $32.33 | $32.75 | $31.98 | $32.63 | $32.63 | 219K | +0.93% |
| Jun 1, 2026 | $32.90 | $33.30 | $31.08 | $32.27 | $32.27 | 256K | -1.91% |
| May 29, 2026 | $32.61 | $34.20 | $32.61 | $33.00 | $33.00 | 249K | +1.20% |
| May 28, 2026 | $31.77 | $32.84 | $31.23 | $32.75 | $32.75 | 354K | +3.08% |
| May 27, 2026 | $31.79 | $33.00 | $31.79 | $32.37 | $32.37 | 167K | +1.82% |
| May 26, 2026 | $32.30 | $33.22 | $31.72 | $32.74 | $32.74 | 228K | +1.36% |
| May 25, 2026 | $32.90 | $33.01 | $32.03 | $32.27 | $32.27 | 63K | -1.91% |
| May 22, 2026 | $32.19 | $32.39 | $31.57 | $31.98 | $31.98 | 257K | -0.65% |
| May 21, 2026 | $31.59 | $32.29 | $31.26 | $31.70 | $31.70 | 582K | +0.35% |
| May 20, 2026 | $31.50 | $32.10 | $30.74 | $31.59 | $31.59 | 618K | +0.29% |
| May 19, 2026 | $33.55 | $33.55 | $30.85 | $31.55 | $31.55 | 408K | -5.96% |
| May 15, 2026 | $34.00 | $34.38 | $33.00 | $33.15 | $33.15 | 3.6M | -2.50% |
| May 14, 2026 | $35.40 | $36.28 | $34.65 | $35.55 | $35.55 | 301K | +0.42% |
| May 13, 2026 | $35.46 | $35.97 | $34.56 | $35.94 | $35.94 | 271K | +1.35% |
| May 12, 2026 | $34.50 | $36.61 | $34.05 | $36.00 | $36.00 | 504K | +4.35% |
| May 11, 2026 | $34.11 | $34.96 | $33.25 | $34.05 | $34.05 | 653K | -0.18% |
| May 8, 2026 | $34.47 | $34.86 | $33.02 | $34.17 | $34.17 | 411K | -0.87% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ARTG.V
Jan 1 → Dec 31 · 6 years2026-18.0%$37.08 → $30.41
-18.0%
2025+166.8%$13.75 → $36.69
+166.8%
2024+113.2%$6.45 → $13.75
+113.2%
2023+41.7%$4.46 → $6.32
+41.7%
2022-35.1%$6.76 → $4.39
-35.1%
2021+3.1%$6.69 → $6.90
+3.1%
Best Year2025 · +166.8%
Worst Year2022 · -35.1%
Positive Years4 / 6
Avg Annual Return+45.3%
6Y Total Return+354.6%
6Y CAGR~+28.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in ARTG.V?
If you invested $1,000 in ARTG.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$30,410
Total Return+2941.0%
CAGR~+62.9% / yr
Profit+$29,410
Based on Oct 2, 2019 · $1.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Artemis Gold Inc.（ARTG.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $30.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARTG.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARTG.V 历史股价FMP 日线复权 OHLCV