Market data

Select a section

Artemis Resources Limited

(ARV)
Sector: Precious Metals and Mining
0.33p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.33p 0.35p 0.30p 0.33p 816,587
15/05/2025 0.33p 0.35p 0.30p 0.33p 1,387,708
14/05/2025 0.33p 0.35p 0.31p 0.33p 263,870
13/05/2025 0.33p 0.35p 0.30p 0.33p 4,744,109
12/05/2025 0.33p 0.35p 0.30p 0.33p 1,060,802
09/05/2025 0.33p 0.36p 0.30p 0.33p 1,591,399
08/05/2025 0.33p 0.35p 0.30p 0.33p 398,679
07/05/2025 0.37p 0.40p 0.30p 0.33p 3,238,786
06/05/2025 0.37p 0.40p 0.35p 0.37p 71,854
05/05/2025 0.37p 0.40p 0.33p 0.37p 421,456
02/05/2025 0.37p 0.40p 0.33p 0.37p 421,456
01/05/2025 0.37p 0.40p 0.33p 0.37p 1,330,184
30/04/2025 0.37p 0.40p 0.33p 0.37p 592,172
29/04/2025 0.37p 0.40p 0.34p 0.37p 623,269
28/04/2025 0.43p 0.43p 0.33p 0.37p 14,155,817
25/04/2025 0.49p 0.52p 0.48p 0.50p 1,742,248
24/04/2025 0.48p 0.52p 0.45p 0.49p 2,975,703
23/04/2025 0.46p 0.50p 0.43p 0.48p 3,240,081
22/04/2025 0.44p 0.50p 0.40p 0.46p 4,500,387
21/04/2025 0.37p 0.45p 0.35p 0.43p 6,837,516
18/04/2025 0.37p 0.45p 0.35p 0.43p 6,837,516
17/04/2025 0.37p 0.45p 0.35p 0.43p 6,837,516
16/04/2025 0.37p 0.38p 0.35p 0.37p 160,518
15/04/2025 0.37p 0.38p 0.35p 0.37p 889,699
14/04/2025 0.37p 0.38p 0.35p 0.37p 18,006
11/04/2025 0.37p 0.38p 0.34p 0.37p 607,952
10/04/2025 0.39p 0.40p 0.35p 0.37p 1,033,201
09/04/2025 0.39p 0.40p 0.36p 0.39p 496,050
08/04/2025 0.39p 0.39p 0.36p 0.36p 2,053,279
07/04/2025 0.39p 0.40p 0.37p 0.39p 82,524
04/04/2025 0.39p 0.40p 0.39p 0.39p 742,873
03/04/2025 0.41p 0.42p 0.38p 0.41p 2,844
02/04/2025 0.41p 0.42p 0.39p 0.41p 214,904
01/04/2025 0.41p 0.42p 0.38p 0.41p 323,737
31/03/2025 0.41p 0.42p 0.38p 0.41p 230,541
28/03/2025 0.41p 0.45p 0.38p 0.41p 1,665,014
27/03/2025 0.41p 0.42p 0.37p 0.41p 13,191
26/03/2025 0.41p 0.42p 0.41p 0.41p 32,225
25/03/2025 0.41p 0.42p 0.38p 0.41p 58,969
24/03/2025 0.41p 0.42p 0.38p 0.41p 2,981,908
21/03/2025 0.41p 0.45p 0.37p 0.41p 11,394
20/03/2025 0.41p 0.45p 0.37p 0.41p 707,933
19/03/2025 0.41p 0.42p 0.38p 0.41p 257,551
18/03/2025 0.39p 0.40p 0.39p 0.39p 1,816,582
17/03/2025 0.39p 0.40p 0.38p 0.39p 1,099,064
14/03/2025 0.43p 0.45p 0.37p 0.39p 2,836,582
13/03/2025 0.43p 0.43p 0.41p 0.43p 568
12/03/2025 0.43p 0.43p 0.40p 0.43p 139,174
11/03/2025 0.44p 0.45p 0.40p 0.43p 709,701
10/03/2025 0.44p 0.44p 0.42p 0.44p 47,974
07/03/2025 0.44p 0.44p 0.42p 0.44p 33,415
06/03/2025 0.44p 0.44p 0.42p 0.44p 255,440
05/03/2025 0.44p 0.45p 0.42p 0.44p 446,354
04/03/2025 0.43p 0.45p 0.42p 0.44p 2,333,029
03/03/2025 0.48p 0.50p 0.43p 0.44p 1,729,069
28/02/2025 0.48p 0.48p 0.46p 0.48p 634,320
27/02/2025 0.48p 0.48p 0.45p 0.48p 73,481
26/02/2025 0.48p 0.49p 0.45p 0.48p 1,125,560
25/02/2025 0.48p 0.50p 0.46p 0.48p 1,220,837
24/02/2025 0.49p 0.50p 0.45p 0.48p 1,353,213
21/02/2025 0.49p 0.50p 0.48p 0.49p 6,471,757
20/02/2025 0.48p 0.50p 0.45p 0.49p 249,188
19/02/2025 0.45p 0.50p 0.40p 0.48p 257,809
18/02/2025 0.45p 0.50p 0.40p 0.45p 79,525
17/02/2025 0.45p 0.50p 0.40p 0.45p 284,923
14/02/2025 0.43p 0.50p 0.40p 0.45p 677,071
13/02/2025 0.43p 0.45p 0.41p 0.43p 7,727
12/02/2025 0.43p 0.45p 0.40p 0.43p 138,705
11/02/2025 0.43p 0.45p 0.41p 0.43p 2,618
10/02/2025 0.43p 0.47p 0.40p 0.43p 12,315,744
07/02/2025 0.43p 0.45p 0.40p 0.43p 583,763
06/02/2025 0.40p 0.45p 0.40p 0.40p 655,179
05/02/2025 0.40p 0.45p 0.35p 0.40p 243,989
04/02/2025 0.40p 0.45p 0.35p 0.40p 202,681
03/02/2025 0.40p 0.43p 0.35p 0.40p 1,342,107
31/01/2025 0.40p 0.45p 0.40p 0.44p 2,183,510
30/01/2025 0.43p 0.45p 0.35p 0.40p 1,195,015
29/01/2025 0.43p 0.43p 0.40p 0.43p 328,623
28/01/2025 0.43p 0.43p 0.40p 0.43p 558,327
27/01/2025 0.43p 0.43p 0.40p 0.43p 232,296
24/01/2025 0.43p 0.45p 0.40p 0.43p 490,470
23/01/2025 0.43p 0.45p 0.40p 0.43p 556,049
22/01/2025 0.43p 0.45p 0.40p 0.43p 147,663
21/01/2025 0.43p 0.43p 0.43p 0.43p 105,873
20/01/2025 0.43p 0.44p 0.40p 0.43p 996,916
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

Market data

Select a section