Artemis Resources Limited
(ARV)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
22/11/2024
|
0.63p
|
0.65p
|
0.60p
|
0.63p
|
66,751
|
21/11/2024
|
0.63p
|
0.64p
|
0.60p
|
0.63p
|
35,432
|
20/11/2024
|
0.63p
|
0.64p
|
0.60p
|
0.63p
|
125,509
|
19/11/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
408,284
|
18/11/2024
|
0.65p
|
0.70p
|
0.62p
|
0.65p
|
1,707,158
|
15/11/2024
|
0.65p
|
0.67p
|
0.62p
|
0.65p
|
159,202
|
14/11/2024
|
0.65p
|
0.67p
|
0.62p
|
0.65p
|
25,404
|
13/11/2024
|
0.65p
|
0.67p
|
0.62p
|
0.65p
|
428,793
|
12/11/2024
|
0.65p
|
0.67p
|
0.62p
|
0.65p
|
943,714
|
11/11/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
396,906
|
08/11/2024
|
0.65p
|
0.69p
|
0.62p
|
0.65p
|
42,586
|
07/11/2024
|
0.65p
|
0.69p
|
0.60p
|
0.65p
|
109,521
|
06/11/2024
|
0.65p
|
0.68p
|
0.62p
|
0.65p
|
177,785
|
05/11/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
412,304
|
04/11/2024
|
0.68p
|
0.70p
|
0.60p
|
0.65p
|
474,107
|
01/11/2024
|
0.65p
|
0.70p
|
0.63p
|
0.68p
|
616,597
|
31/10/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
699,165
|
30/10/2024
|
0.65p
|
0.70p
|
0.61p
|
0.68p
|
525,374
|
29/10/2024
|
0.70p
|
0.73p
|
0.65p
|
0.68p
|
1,058,663
|
28/10/2024
|
0.73p
|
0.73p
|
0.67p
|
0.73p
|
229,497
|
25/10/2024
|
0.73p
|
0.80p
|
0.65p
|
0.73p
|
151,838
|
24/10/2024
|
0.73p
|
0.80p
|
0.65p
|
0.73p
|
128,330
|
23/10/2024
|
0.73p
|
0.73p
|
0.65p
|
0.73p
|
2,279,581
|
22/10/2024
|
0.70p
|
0.73p
|
0.65p
|
0.70p
|
4,694,733
|
21/10/2024
|
0.70p
|
0.73p
|
0.68p
|
0.70p
|
346,758
|
18/10/2024
|
0.70p
|
0.72p
|
0.66p
|
0.70p
|
639,160
|
17/10/2024
|
0.75p
|
0.80p
|
0.66p
|
0.70p
|
332,703
|
16/10/2024
|
0.68p
|
0.75p
|
0.64p
|
0.70p
|
824,755
|
15/10/2024
|
0.68p
|
0.73p
|
0.64p
|
0.68p
|
26,146
|
14/10/2024
|
0.68p
|
0.73p
|
0.64p
|
0.68p
|
976,034
|
11/10/2024
|
0.68p
|
0.73p
|
0.62p
|
0.68p
|
1,483,414
|
10/10/2024
|
0.68p
|
0.75p
|
0.62p
|
0.66p
|
7,995,477
|
09/10/2024
|
0.60p
|
0.65p
|
0.55p
|
0.60p
|
765,927
|
08/10/2024
|
0.60p
|
0.65p
|
0.55p
|
0.60p
|
331,904
|
07/10/2024
|
0.58p
|
0.65p
|
0.58p
|
0.60p
|
1,056,183
|
04/10/2024
|
0.58p
|
0.60p
|
0.55p
|
0.58p
|
335,995
|
03/10/2024
|
0.58p
|
0.60p
|
0.58p
|
0.58p
|
804,003
|
02/10/2024
|
0.58p
|
0.58p
|
0.55p
|
0.58p
|
306,608
|
01/10/2024
|
0.58p
|
0.60p
|
0.55p
|
0.58p
|
835,908
|
30/09/2024
|
0.65p
|
0.70p
|
0.55p
|
0.58p
|
5,089,524
|
27/09/2024
|
0.65p
|
0.68p
|
0.60p
|
0.65p
|
430,840
|
26/09/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
2,286,700
|
25/09/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
976,660
|
24/09/2024
|
0.60p
|
0.70p
|
0.58p
|
0.65p
|
2,504,622
|
23/09/2024
|
0.63p
|
0.65p
|
0.57p
|
0.60p
|
1,402,129
|
20/09/2024
|
0.63p
|
0.64p
|
0.61p
|
0.63p
|
576,534
|
19/09/2024
|
0.63p
|
0.65p
|
0.62p
|
0.63p
|
325,212
|
18/09/2024
|
0.65p
|
0.68p
|
0.60p
|
0.63p
|
1,553,471
|
17/09/2024
|
0.65p
|
0.70p
|
0.63p
|
0.65p
|
506,612
|
16/09/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
301,699
|
13/09/2024
|
0.63p
|
0.70p
|
0.60p
|
0.63p
|
5,868,499
|
12/09/2024
|
0.65p
|
0.70p
|
0.58p
|
0.65p
|
2,978,932
|
11/09/2024
|
0.68p
|
0.68p
|
0.63p
|
0.68p
|
2,374,854
|
10/09/2024
|
0.68p
|
0.70p
|
0.65p
|
0.68p
|
454,185
|
09/09/2024
|
0.68p
|
0.70p
|
0.67p
|
0.68p
|
50,549
|
06/09/2024
|
0.68p
|
0.70p
|
0.67p
|
0.68p
|
529,615
|
05/09/2024
|
0.68p
|
0.70p
|
0.65p
|
0.68p
|
593,902
|
04/09/2024
|
0.68p
|
0.70p
|
0.66p
|
0.68p
|
160,168
|
03/09/2024
|
0.75p
|
0.80p
|
0.67p
|
0.70p
|
750,347
|
02/09/2024
|
0.75p
|
0.80p
|
0.71p
|
0.78p
|
2,647,887
|
30/08/2024
|
0.75p
|
0.81p
|
0.70p
|
0.78p
|
1,111,948
|
29/08/2024
|
0.73p
|
0.80p
|
0.70p
|
0.75p
|
123,511
|
28/08/2024
|
0.75p
|
0.79p
|
0.70p
|
0.73p
|
229,574
|
27/08/2024
|
0.78p
|
0.81p
|
0.70p
|
0.78p
|
1,523,253
|
26/08/2024
|
0.73p
|
0.75p
|
0.70p
|
0.75p
|
3,137,192
|
23/08/2024
|
0.73p
|
0.75p
|
0.70p
|
0.75p
|
3,137,192
|
22/08/2024
|
0.73p
|
0.75p
|
0.70p
|
0.75p
|
3,137,192
|
21/08/2024
|
0.73p
|
0.74p
|
0.71p
|
0.73p
|
845,560
|
20/08/2024
|
0.73p
|
0.75p
|
0.72p
|
0.73p
|
893,718
|
19/08/2024
|
0.75p
|
0.80p
|
0.70p
|
0.75p
|
4,598,844
|
16/08/2024
|
0.83p
|
0.90p
|
0.75p
|
0.80p
|
11,071,954
|
15/08/2024
|
0.55p
|
0.94p
|
0.55p
|
0.78p
|
99,972,380
|
14/08/2024
|
0.48p
|
0.48p
|
0.45p
|
0.48p
|
432,115
|
13/08/2024
|
0.48p
|
0.50p
|
0.45p
|
0.48p
|
88,729
|
12/08/2024
|
0.48p
|
0.50p
|
0.45p
|
0.48p
|
69,004
|
09/08/2024
|
0.48p
|
0.50p
|
0.48p
|
0.48p
|
222
|
08/08/2024
|
0.48p
|
0.50p
|
0.45p
|
0.48p
|
15,196
|
07/08/2024
|
0.48p
|
0.50p
|
0.45p
|
0.48p
|
87,133
|
06/08/2024
|
0.48p
|
0.50p
|
0.48p
|
0.48p
|
189,601
|
05/08/2024
|
0.48p
|
0.50p
|
0.46p
|
0.48p
|
174,688
|
02/08/2024
|
0.48p
|
0.50p
|
0.46p
|
0.48p
|
105,055
|
01/08/2024
|
0.48p
|
0.50p
|
0.46p
|
0.48p
|
61,247
|
31/07/2024
|
0.53p
|
0.55p
|
0.46p
|
0.48p
|
918,344
|
30/07/2024
|
0.53p
|
0.54p
|
0.51p
|
0.53p
|
292,084
|
29/07/2024
|
0.53p
|
0.55p
|
0.50p
|
0.53p
|
550,002
|
26/07/2024
|
0.53p
|
0.55p
|
0.50p
|
0.53p
|
188,097
|
25/07/2024
|
0.53p
|
0.55p
|
0.51p
|
0.53p
|
90,153
|
24/07/2024
|
0.53p
|
0.55p
|
0.51p
|
0.53p
|
1,956
|
23/07/2024
|
0.60p
|
0.60p
|
0.50p
|
0.53p
|
89,408
|
22/07/2024
|
0.55p
|
0.55p
|
0.50p
|
0.53p
|
222,085
|
19/07/2024
|
0.58p
|
0.65p
|
0.50p
|
0.55p
|
1,783,047
|
18/07/2024
|
0.63p
|
0.63p
|
0.55p
|
0.63p
|
15,373
|
17/07/2024
|
0.63p
|
0.70p
|
0.55p
|
0.63p
|
118,851
|
16/07/2024
|
0.63p
|
0.70p
|
0.55p
|
0.63p
|
117,578
|
15/07/2024
|
0.63p
|
0.63p
|
0.55p
|
0.63p
|
728,527
|
12/07/2024
|
0.63p
|
0.70p
|
0.57p
|
0.63p
|
74,532
|
11/07/2024
|
0.63p
|
0.70p
|
0.55p
|
0.63p
|
874,804
|
10/07/2024
|
0.63p
|
0.70p
|
0.57p
|
0.63p
|
205,221
|
09/07/2024
|
0.63p
|
0.65p
|
0.61p
|
0.63p
|
42,033
|
08/07/2024
|
0.63p
|
0.65p
|
0.61p
|
0.63p
|
214,162
|
05/07/2024
|
0.63p
|
0.65p
|
0.61p
|
0.63p
|
49,340
|
04/07/2024
|
0.63p
|
0.75p
|
0.61p
|
0.63p
|
295,657
|
03/07/2024
|
0.63p
|
0.65p
|
0.61p
|
0.63p
|
120,500
|
02/07/2024
|
0.63p
|
0.65p
|
0.61p
|
0.63p
|
44,519
|
01/07/2024
|
0.63p
|
0.65p
|
0.61p
|
0.63p
|
22,759
|
28/06/2024
|
0.63p
|
0.65p
|
0.61p
|
0.63p
|
175,063
|
27/06/2024
|
0.65p
|
0.69p
|
0.60p
|
0.60p
|
1,246,832
|
26/06/2024
|
0.65p
|
0.69p
|
0.60p
|
0.65p
|
198,161
|
25/06/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
445,411
|
24/06/2024
|
0.65p
|
0.70p
|
0.62p
|
0.65p
|
4,219
|
21/06/2024
|
0.73p
|
0.75p
|
0.61p
|
0.65p
|
2,537,758
|
20/06/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
4,980
|
19/06/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
133,884
|
18/06/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
5,922
|
17/06/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
158,162
|
14/06/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
58,342
|
13/06/2024
|
0.73p
|
0.75p
|
0.73p
|
0.73p
|
4,557
|
12/06/2024
|
0.73p
|
0.75p
|
0.70p
|
0.73p
|
1,335,501
|
11/06/2024
|
0.75p
|
0.80p
|
0.75p
|
0.77p
|
495,140
|
10/06/2024
|
0.78p
|
0.80p
|
0.75p
|
0.78p
|
52,434
|
07/06/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
233,136
|
06/06/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
17,130
|
05/06/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
349,214
|
04/06/2024
|
0.78p
|
0.80p
|
0.75p
|
0.78p
|
261,786
|
03/06/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
43,683
|
31/05/2024
|
0.78p
|
0.80p
|
0.75p
|
0.78p
|
22,893
|
30/05/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
168,612
|
29/05/2024
|
0.78p
|
0.80p
|
0.75p
|
0.78p
|
6,930
|
28/05/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
985,493
|
27/05/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
464,578
|