Artemis Gold

ARTG
🏛️ canada →
36.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.27 33.52 33.27 33.52 4.5K
09:35 33.52 33.52 33.37 33.38 5.3K
09:40 33.41 33.52 33.40 33.47 6.4K
09:45 33.51 33.54 33.45 33.54 0.6K
09:50 33.55 33.61 33.48 33.50 6.7K
09:55 33.50 33.59 33.50 33.59 4.1K
10:00 33.59 33.60 33.49 33.49 2.2K
10:05 33.51 33.55 33.39 33.43 2.5K
10:10 33.35 33.36 33.35 33.36 0.9K
10:15 33.40 33.52 33.40 33.52 1.4K
10:20 33.53 33.57 33.41 33.45 2.6K
10:25 33.45 33.50 33.44 33.50 7.5K
10:30 33.48 33.54 33.48 33.54 4.7K
10:35 33.47 33.51 33.47 33.48 2.2K
10:40 33.54 33.70 33.54 33.70 8.3K
10:45 33.73 33.73 33.68 33.72 1.2K
10:50 33.72 33.72 33.55 33.57 2.9K
11:00 33.57 33.58 33.52 33.58 0.4K
11:05 33.58 33.58 33.47 33.50 4.1K
11:10 33.51 33.53 33.51 33.53 0.3K
11:15 33.58 33.60 33.53 33.53 4.6K
11:20 33.51 33.51 33.46 33.48 2.0K
11:25 33.49 33.49 33.40 33.40 4.7K
11:30 33.40 33.44 33.40 33.44 1.9K
11:35 33.47 33.47 33.47 33.47 2.0K
11:40 33.39 33.49 33.39 33.49 0.8K
11:45 33.49 33.49 33.47 33.47 0.7K
11:50 33.53 33.55 33.42 33.42 2.4K
11:55 33.48 33.49 33.48 33.49 0.2K
12:00 33.48 33.48 33.47 33.47 0.7K
12:05 33.46 33.46 33.41 33.45 4.1K
12:15 33.44 33.50 33.44 33.50 2.7K
12:20 33.55 33.55 33.49 33.49 0.3K
12:25 33.54 33.54 33.54 33.54 0.3K
12:30 33.54 33.54 33.50 33.50 1.7K
12:35 33.52 33.52 33.50 33.52 1.8K
12:40 33.53 33.57 33.53 33.57 1.0K
12:45 33.55 33.56 33.48 33.50 5.1K
12:50 33.50 33.53 33.50 33.53 0.9K
12:55 33.51 33.53 33.50 33.50 3.8K
13:00 33.50 33.55 33.50 33.55 2.1K
13:05 33.55 33.55 33.51 33.51 1.0K
13:10 33.55 33.55 33.53 33.54 1.3K
13:15 33.53 33.57 33.53 33.54 2.5K
13:20 33.50 33.50 33.44 33.48 3.6K
13:25 33.50 33.50 33.50 33.50 0.2K
13:30 33.55 33.56 33.55 33.56 0.3K
13:35 33.50 33.50 33.50 33.50 1.0K
13:40 33.49 33.49 33.49 33.49 0.9K
13:45 33.51 33.55 33.51 33.54 1.5K
13:50 33.56 33.63 33.55 33.63 3.5K
13:55 33.60 33.61 33.60 33.60 4.9K
14:00 33.60 33.60 33.46 33.46 5.7K
14:05 33.40 33.40 33.35 33.40 1.4K
14:10 33.42 33.43 33.42 33.43 0.4K
14:15 33.47 33.51 33.47 33.49 1.1K
14:20 33.49 33.53 33.45 33.48 3.6K
14:25 33.48 33.53 33.48 33.53 1.4K
14:30 33.49 33.52 33.49 33.52 2.2K
14:35 33.53 33.60 33.53 33.60 2.2K
14:40 33.65 33.66 33.63 33.63 0.9K
14:45 33.61 33.61 33.56 33.58 3.7K
14:50 33.56 33.58 33.54 33.58 1.8K
14:55 33.56 33.59 33.56 33.59 2.6K
15:00 33.64 33.68 33.64 33.64 2.3K
15:05 33.65 33.69 33.65 33.69 1.5K
15:10 33.69 33.70 33.69 33.70 1.1K
15:15 33.70 33.71 33.69 33.70 2.6K
15:20 33.68 33.70 33.64 33.64 10.6K
15:25 33.64 33.68 33.64 33.68 3.0K
15:30 33.68 33.72 33.68 33.72 4.1K
15:35 33.69 33.74 33.69 33.74 9.1K
15:40 33.75 33.81 33.75 33.81 5.7K
15:45 33.80 33.82 33.79 33.79 4.8K
15:50 33.82 33.88 33.82 33.88 13.0K
15:55 33.88 33.99 33.81 33.87 17.6K
16:00 33.87 33.87 33.87 33.87 16.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 36.14 36.77 36.14 36.64 0.4M
2025-10-02 36.50 36.57 35.13 36.20 0.6M
2025-10-01 36.37 36.89 35.98 36.43 0.4M
2025-09-30 36.05 36.49 35.34 36.49 0.5M
2025-09-29 34.68 36.32 34.68 35.94 0.3M
2025-09-26 33.85 35.04 33.85 34.90 0.4M
2025-09-25 33.30 33.99 33.27 33.87 0.3M
2025-09-24 33.76 34.08 32.87 32.98 0.4M
2025-09-23 34.00 34.50 33.75 33.79 0.7M
2025-09-22 32.80 34.23 32.80 33.85 0.6M
2025-09-19 30.60 33.41 30.55 32.55 12.1M
2025-09-18 30.46 30.75 30.10 30.41 0.5M
2025-09-17 30.83 31.48 30.38 30.50 0.6M
2025-09-16 33.05 33.34 31.22 31.45 0.6M
2025-09-15 32.85 33.67 32.78 33.00 0.6M
2025-09-12 32.50 32.98 32.34 32.41 0.6M
2025-09-11 32.59 32.68 31.83 32.00 0.4M
2025-09-10 31.54 32.60 31.11 32.46 0.6M
2025-09-09 31.80 31.86 31.00 31.31 0.4M
2025-09-08 31.48 31.75 31.13 31.73 0.2M
2025-09-05 31.00 31.51 30.73 30.97 0.6M
2025-09-04 30.50 30.76 30.05 30.48 0.3M
2025-09-03 30.65 31.33 29.92 30.49 0.3M
2025-09-02 29.22 30.46 28.95 30.20 0.5M
2025-08-29 28.10 28.90 27.82 28.86 0.8M
2025-08-28 28.50 28.61 27.87 27.87 0.3M
2025-08-27 28.42 28.59 27.91 28.33 0.2M
2025-08-26 28.60 28.83 28.33 28.40 0.3M
2025-08-25 28.46 28.49 28.14 28.46 0.2M
2025-08-22 28.24 28.69 27.50 28.35 0.3M
2025-08-21 28.27 28.33 27.37 28.05 0.3M
2025-08-20 28.00 28.04 27.36 27.59 0.2M
2025-08-19 28.39 28.56 27.90 28.04 0.2M
2025-08-18 28.13 28.39 27.88 28.39 0.1M
2025-08-15 28.49 28.86 28.06 28.36 0.2M
2025-08-14 28.28 28.57 28.00 28.18 0.2M
2025-08-13 28.18 29.28 27.90 28.33 0.4M
2025-08-12 26.95 27.59 26.60 27.10 0.1M
2025-08-11 26.99 27.08 26.27 27.00 0.1M
2025-08-08 27.38 27.77 27.03 27.15 0.4M
2025-08-07 27.81 27.86 27.10 27.40 0.4M
2025-08-06 26.99 27.90 26.72 27.81 0.3M
2025-08-05 26.34 27.13 25.87 27.10 0.3M
2025-08-01 25.46 26.00 25.32 25.62 0.1M
2025-07-31 25.43 25.76 25.00 25.35 0.1M
2025-07-30 25.87 26.13 25.49 25.65 0.2M
2025-07-29 26.01 26.34 25.99 26.09 0.1M
2025-07-28 25.90 26.12 25.48 25.98 0.1M
2025-07-25 26.02 26.40 25.58 25.70 0.2M
2025-07-24 26.17 26.45 25.99 26.31 0.2M
2025-07-23 26.78 26.78 25.83 26.35 0.3M
2025-07-22 26.36 26.88 26.12 26.81 0.2M
2025-07-21 25.82 26.50 25.77 26.18 0.1M
2025-07-18 25.86 26.23 25.61 25.70 0.1M
2025-07-17 25.90 25.90 25.02 25.52 0.1M
2025-07-16 26.25 26.38 25.68 26.11 0.1M
2025-07-15 26.14 26.50 25.94 26.15 0.2M
2025-07-14 26.04 26.45 25.94 26.02 0.1M
2025-07-11 25.12 26.35 25.12 25.77 0.2M
2025-07-10 24.32 25.06 24.32 24.96 0.1M
2025-07-09 24.56 24.94 24.33 24.50 0.1M
2025-07-08 24.78 24.97 23.91 24.52 0.2M
2025-07-07 23.73 25.17 23.73 25.00 0.2M
2025-07-04 24.94 25.46 24.90 24.94 0.1M
2025-07-03 24.72 25.15 24.30 24.95 0.1M
2025-07-02 25.00 25.41 24.78 25.12 0.2M
2025-06-30 24.37 24.98 24.02 24.77 0.1M
2025-06-27 24.44 24.44 23.50 24.00 0.2M
2025-06-26 24.83 25.18 24.44 25.14 0.1M
2025-06-25 24.64 24.90 24.21 24.78 0.1M
2025-06-24 25.48 25.48 24.10 24.64 0.3M
2025-06-23 25.79 26.24 25.09 25.57 0.1M
2025-06-20 25.60 25.92 24.85 25.16 0.4M
2025-06-19 26.00 26.00 25.36 25.72 0.1M
2025-06-18 26.03 27.00 25.84 26.00 0.2M
2025-06-17 26.90 27.00 25.48 26.22 0.3M
2025-06-16 26.70 27.35 26.10 27.08 0.3M
2025-06-13 26.50 26.68 26.08 26.56 0.4M
2025-06-12 26.27 26.45 25.81 26.18 0.3M
2025-06-11 25.01 26.03 24.82 26.01 0.2M
2025-06-10 26.69 26.69 24.50 24.74 0.5M
2025-06-09 27.09 27.09 26.18 26.48 0.3M
2025-06-06 26.69 27.40 26.23 26.71 1.5M
2025-06-05 25.45 26.65 25.43 26.00 0.7M
2025-06-04 24.85 25.80 24.83 25.38 0.3M
2025-06-03 25.05 25.10 24.51 24.82 0.3M
2025-06-02 22.48 25.30 22.34 25.00 0.8M
2025-05-30 21.80 22.02 21.09 21.87 0.4M
2025-05-29 22.08 22.17 21.61 21.65 0.1M
2025-05-28 21.50 22.16 21.47 22.05 0.3M
2025-05-27 21.91 22.09 21.72 21.84 0.1M
2025-05-26 22.50 22.50 21.66 22.05 0.1M
2025-05-23 22.05 22.55 21.79 22.37 0.2M
2025-05-22 21.91 21.99 20.96 21.78 0.1M
2025-05-21 21.17 22.42 21.17 21.98 0.2M
2025-05-20 20.48 21.80 20.39 21.28 0.3M
2025-05-16 20.41 20.59 19.53 20.06 0.4M
2025-05-15 19.51 20.80 19.18 20.42 0.3M
2025-05-14 20.00 20.00 19.49 19.84 0.2M
2025-05-13 20.46 20.70 19.01 20.29 0.4M
2025-05-12 22.00 22.00 20.35 20.67 0.4M
2025-05-09 22.58 22.59 21.94 22.55 0.2M
2025-05-08 22.50 23.46 22.46 22.58 0.2M
2025-05-07 23.00 23.20 22.26 23.20 0.2M
2025-05-06 21.79 23.00 21.79 23.00 0.3M
2025-05-05 21.19 21.75 21.19 21.62 0.2M
2025-05-02 19.53 21.19 19.33 21.19 0.6M
2025-05-01 19.65 19.98 18.90 18.90 0.3M
2025-04-30 19.62 20.26 19.61 19.80 0.3M
2025-04-29 19.70 20.15 19.38 19.78 0.2M
2025-04-28 19.39 20.00 19.20 19.94 0.1M
2025-04-25 19.68 19.76 19.31 19.35 0.2M
2025-04-24 19.21 19.87 19.10 19.68 0.2M
2025-04-23 19.01 19.50 18.80 19.30 0.4M
2025-04-22 20.05 20.10 19.27 19.61 0.5M
2025-04-21 19.99 20.40 19.84 20.00 0.3M
2025-04-17 19.75 19.90 19.37 19.80 0.2M
2025-04-16 19.50 19.90 19.28 19.75 0.3M
2025-04-15 18.97 19.29 18.90 19.25 0.2M
2025-04-14 18.79 19.15 18.75 18.98 0.4M
2025-04-11 18.47 19.30 18.42 18.79 0.5M
2025-04-10 17.34 18.76 17.12 18.25 0.5M
2025-04-09 16.30 17.32 16.02 17.25 0.4M
2025-04-08 16.11 16.61 15.89 16.01 0.2M
2025-04-07 16.01 16.74 15.69 16.06 0.3M
2025-04-04 17.11 17.22 16.28 16.63 0.9M
2025-04-03 16.80 17.39 16.00 17.30 0.9M
2025-04-02 17.00 17.15 16.78 17.12 0.2M
2025-04-01 17.15 17.16 16.90 17.11 0.2M
2025-03-31 16.89 17.22 16.80 17.11 0.3M
2025-03-28 17.00 17.12 16.80 16.85 0.4M
2025-03-27 16.61 17.15 16.61 16.92 0.3M
2025-03-26 16.93 16.93 16.40 16.69 0.1M
2025-03-25 17.02 17.25 16.85 16.85 0.2M
2025-03-24 17.16 17.27 16.89 16.89 0.3M
2025-03-21 17.03 17.30 16.91 17.00 1.1M
2025-03-20 17.11 17.20 16.96 16.96 0.2M
2025-03-19 17.35 17.35 16.83 17.06 0.3M
2025-03-18 17.15 17.30 17.08 17.20 0.3M
2025-03-17 16.81 17.18 16.81 17.02 0.3M
2025-03-14 17.10 17.18 16.90 16.92 0.2M
2025-03-13 16.61 17.20 16.61 17.00 0.2M
2025-03-12 16.25 16.93 16.20 16.93 0.1M
2025-03-11 15.87 16.54 15.87 16.47 0.2M
2025-03-10 16.16 16.49 15.81 15.99 0.3M
2025-03-07 16.25 16.55 15.65 16.18 0.2M
2025-03-06 16.06 16.22 15.75 16.20 0.2M
2025-03-05 15.72 16.22 15.72 16.15 0.1M
2025-03-04 15.93 16.10 15.50 15.83 0.1M
2025-03-03 15.84 16.37 15.84 16.00 0.2M
2025-02-28 15.52 15.96 15.17 15.81 0.1M
2025-02-27 16.09 16.28 15.60 15.76 0.1M
2025-02-26 15.78 16.53 15.78 16.43 0.1M
2025-02-25 15.91 16.21 15.55 15.98 0.1M
2025-02-24 16.16 16.22 15.54 16.21 0.1M
2025-02-21 16.26 16.37 15.75 16.10 0.5M
2025-02-20 15.93 16.07 15.83 15.96 0.3M
2025-02-19 16.24 16.34 15.78 15.80 0.2M
2025-02-18 16.45 16.45 15.99 16.15 0.2M
2025-02-14 17.04 17.09 16.16 16.18 0.2M
2025-02-13 17.00 17.22 16.94 17.07 0.1M
2025-02-12 16.91 17.11 16.62 17.06 0.5M
2025-02-11 17.12 17.15 16.73 16.85 0.2M
2025-02-10 17.00 17.44 16.96 17.06 1.6M
2025-02-07 16.88 17.03 16.56 16.70 0.1M
2025-02-06 17.38 17.40 16.76 16.85 0.2M
2025-02-05 16.25 17.45 16.21 17.28 0.5M
2025-02-04 15.70 16.20 15.70 16.10 0.2M
2025-02-03 15.88 16.26 15.60 15.68 0.3M
2025-01-31 15.79 15.90 15.47 15.78 0.1M
2025-01-30 15.20 15.94 15.18 15.75 0.5M
2025-01-29 15.11 15.38 14.92 15.03 0.1M
2025-01-28 15.23 15.36 14.92 15.20 0.1M
2025-01-27 15.00 15.43 14.99 15.04 0.2M
2025-01-24 15.26 15.50 15.26 15.49 0.0M
2025-01-23 15.50 15.50 15.00 15.20 0.1M
2025-01-22 15.50 15.69 15.24 15.59 0.1M
2025-01-21 15.18 15.50 15.11 15.44 0.2M
2025-01-20 15.01 15.24 14.89 15.21 0.0M
2025-01-17 14.78 15.15 14.74 15.09 0.1M
2025-01-16 14.99 15.16 14.75 14.80 0.2M
2025-01-15 14.91 15.00 14.58 15.00 0.3M
2025-01-14 14.50 14.88 14.41 14.82 0.3M
2025-01-13 14.88 14.89 14.56 14.57 0.1M
2025-01-10 14.80 15.00 14.61 14.94 0.2M
2025-01-09 14.97 15.16 14.76 14.83 0.1M
2025-01-08 14.26 14.95 14.20 14.80 0.2M
2025-01-07 14.41 14.47 14.04 14.11 0.1M
2025-01-06 13.89 14.25 13.86 14.14 0.1M
2025-01-03 14.02 14.40 14.02 14.31 0.1M
2025-01-02 13.75 14.31 13.63 14.07 0.2M