Market data

Select a section

Artemis Resources Limited

(ARV)
Sector: Precious Metals and Mining
0.43p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.43p 0.44p 0.41p 0.43p 1,108,274
16/01/2025 0.43p 0.45p 0.40p 0.43p 1,376,329
15/01/2025 0.43p 0.44p 0.41p 0.43p 3,467
14/01/2025 0.43p 0.45p 0.41p 0.43p 1,757
13/01/2025 0.43p 0.45p 0.41p 0.43p 676,929
10/01/2025 0.43p 0.45p 0.40p 0.43p 311,710
09/01/2025 0.43p 0.45p 0.40p 0.43p 522,688
08/01/2025 0.43p 0.45p 0.41p 0.43p 169,717
07/01/2025 0.43p 0.43p 0.43p 0.43p 565,391
06/01/2025 0.43p 0.45p 0.40p 0.43p 2,362,417
03/01/2025 0.40p 0.45p 0.40p 0.40p 782,666
02/01/2025 0.40p 0.45p 0.35p 0.40p 1,418,784
01/01/2025 0.40p 0.44p 0.40p 0.40p 1,156,912
31/12/2024 0.40p 0.44p 0.40p 0.40p 1,156,912
30/12/2024 0.40p 0.45p 0.35p 0.40p 108,047
27/12/2024 0.40p 0.44p 0.38p 0.40p 141,186
26/12/2024 0.38p 0.44p 0.35p 0.40p 2,761,938
25/12/2024 0.38p 0.44p 0.35p 0.40p 2,761,938
24/12/2024 0.38p 0.44p 0.35p 0.40p 2,761,938
23/12/2024 0.38p 0.40p 0.38p 0.38p 61,202
20/12/2024 0.40p 0.44p 0.38p 0.38p 468,386
19/12/2024 0.40p 0.44p 0.38p 0.40p 2,453,128
18/12/2024 0.40p 0.45p 0.38p 0.40p 351,277
17/12/2024 0.45p 0.45p 0.40p 0.40p 2,341,295
16/12/2024 0.45p 0.45p 0.40p 0.45p 1,229,825
13/12/2024 0.45p 0.50p 0.40p 0.45p 149,766
12/12/2024 0.50p 0.50p 0.40p 0.45p 375,142
11/12/2024 0.53p 0.55p 0.50p 0.53p 706,546
10/12/2024 0.53p 0.55p 0.50p 0.53p 1,920,938
09/12/2024 0.53p 0.54p 0.50p 0.53p 357,707
06/12/2024 0.53p 0.55p 0.50p 0.53p 99,229
05/12/2024 0.53p 0.55p 0.50p 0.53p 647,290
04/12/2024 0.53p 0.55p 0.50p 0.53p 531,220
03/12/2024 0.53p 0.55p 0.50p 0.53p 118,285
02/12/2024 0.53p 0.55p 0.50p 0.53p 834,118
29/11/2024 0.55p 0.60p 0.50p 0.55p 1,959,950
28/11/2024 0.53p 0.59p 0.53p 0.55p 2,570,280
27/11/2024 0.53p 0.55p 0.50p 0.53p 1,770,274
26/11/2024 0.58p 0.60p 0.52p 0.55p 604,666
25/11/2024 0.63p 0.64p 0.61p 0.63p 144,425
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

Market data

Select a section