Skip to main content
Artemis Resources Limited (AIM:ARV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.450
+0.024 (5.33%)
Dec 5, 2025, 5:07 PM GMT+1

Artemis Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.450.500.400.450.45-9,747,666
Dec 4, 20250.430.500.400.450.455.88%5,523,037
Dec 3, 20250.430.450.400.430.43-5.56%1,575,744
Dec 2, 20250.450.500.400.450.45-6,204,389
Dec 1, 20250.450.500.400.450.45-6,708,987
Nov 28, 20250.430.500.400.450.455.88%7,530,450
Nov 27, 20250.430.450.400.430.43-16,227,080
Nov 26, 20250.450.500.420.430.43-5.56%12,076,370
Nov 25, 20250.430.500.400.450.455.88%9,573,055
Nov 24, 20250.430.500.400.430.43-5.56%12,500,080
Nov 21, 20250.450.500.400.450.45-5.26%8,321,457
Nov 20, 20250.450.500.430.480.485.56%5,587,337
Nov 19, 20250.450.500.400.450.45-12,747,000
Nov 18, 20250.480.500.400.450.45-5.26%6,661,381
Nov 17, 20250.500.540.410.480.48-5.00%21,887,640
Nov 14, 20250.530.550.450.500.50-9.09%31,522,790
Nov 13, 20250.550.600.500.550.55-11,951,080
Nov 12, 20250.530.600.500.550.554.76%36,540,360
Nov 11, 20250.480.650.450.530.5310.53%77,768,760
Nov 10, 20250.450.550.400.480.485.56%30,869,950
Nov 7, 20250.440.500.400.450.453.45%37,766,520
Nov 6, 20250.430.470.400.440.442.35%17,886,330
Nov 5, 20250.470.500.400.430.43-10.53%16,924,900
Nov 4, 20250.430.550.400.480.4811.76%36,274,650
Nov 3, 20250.430.450.400.430.43-9,688,898
Oct 31, 20250.430.450.400.430.43-4,612,905
Oct 30, 20250.440.470.400.430.431.19%10,131,220
Oct 29, 20250.430.480.370.420.4212.00%51,673,990
Oct 28, 20250.410.450.380.380.38-8.54%16,408,360
Oct 27, 20250.390.450.380.410.415.13%20,003,770
Oct 24, 20250.400.420.360.390.39-2.50%26,388,680
Oct 23, 20250.410.430.380.400.40-1.23%5,678,657
Oct 22, 20250.420.430.350.410.41-5.81%37,740,980
Oct 21, 20250.480.500.400.430.43-9.47%33,650,140
Oct 20, 20250.500.550.400.480.48-5.00%24,029,230
Oct 17, 20250.500.550.450.500.50-9.09%15,708,370
Oct 16, 20250.530.550.450.550.554.76%21,560,050
Oct 15, 20250.570.600.500.530.53-7.08%27,443,340
Oct 14, 20250.580.650.530.570.57-10.32%20,685,320
Oct 13, 20250.500.630.450.630.6332.63%47,945,260
Oct 10, 20250.450.550.400.480.485.56%22,870,860
Oct 9, 20250.450.500.400.450.45-23,071,960
Oct 8, 20250.400.480.350.450.4520.00%42,259,550
Oct 7, 20250.400.450.350.380.38-6.25%19,358,530
Oct 6, 20250.430.450.350.400.40-5.88%30,650,320
Oct 3, 20250.380.500.350.430.4313.33%64,832,490
Oct 2, 20250.380.400.350.380.38-11,843,620
Oct 1, 20250.400.450.350.380.38-6.25%11,773,080
Sep 30, 20250.380.440.330.400.406.67%19,182,000
Sep 29, 20250.350.400.300.380.387.14%27,657,190
Sep 26, 20250.350.400.300.350.35-12,793,990
Sep 25, 20250.380.400.300.350.35-6.67%39,705,050
Sep 24, 20250.350.450.350.380.387.14%28,118,460
Sep 23, 20250.380.400.300.350.35-6.67%11,111,710
Sep 22, 20250.380.400.350.380.38-14,009,270
Sep 19, 20250.380.440.350.380.38-39,437,070
Sep 18, 20250.380.400.350.380.38-6.25%18,195,880
Sep 17, 20250.380.440.300.400.406.67%47,492,060
Sep 16, 20250.380.430.350.380.38-36,674,700
Sep 15, 20250.430.480.350.380.38-11.76%118,051,100
Sep 12, 20250.300.450.280.430.4341.67%139,537,500
Sep 11, 20250.290.320.280.300.303.45%53,335,760
Sep 10, 20250.330.350.270.290.29-10.77%14,051,500
Sep 9, 20250.330.350.300.330.33-2.99%18,174,890
Sep 8, 20250.360.380.320.340.34-6.94%15,002,760
Sep 5, 20250.350.400.330.360.362.86%40,612,610
Sep 4, 20250.350.400.300.350.35-22,183,620
Sep 3, 20250.330.390.300.350.357.69%13,127,860
Sep 2, 20250.330.350.320.330.33-6,843,446
Sep 1, 20250.330.380.300.330.338.33%16,637,700
Aug 29, 20250.300.350.250.300.30-18,689,110
Aug 28, 20250.280.330.250.300.30-10,768,770
Aug 27, 20250.300.390.280.300.30-63,410,430
Aug 26, 20250.280.330.250.300.309.09%13,720,400
Aug 22, 20250.280.300.250.280.28-8,954,467
Aug 21, 20250.280.300.250.280.28-241,304
Aug 20, 20250.280.270.250.280.28-14,143
Aug 19, 20250.280.270.250.280.28-2,484,318
Aug 18, 20250.280.270.250.280.28-196,429
Aug 15, 20250.280.270.250.280.28-60,164
Aug 14, 20250.280.300.250.280.28-140,183
Aug 13, 20250.280.300.250.280.28-428,176
Aug 12, 20250.280.280.250.280.28-89,130
Aug 11, 20250.280.280.260.280.28-70,221
Aug 8, 20250.280.280.260.280.28-266,524
Aug 7, 20250.280.300.250.280.28-601,471
Aug 6, 20250.280.290.260.280.28-10,905
Aug 5, 20250.280.290.260.280.28-187,834
Aug 4, 20250.280.290.260.280.28-29,326
Aug 1, 20250.280.300.290.280.28-91,536
Jul 31, 20250.280.290.260.280.28-532,866
Jul 30, 20250.280.290.260.280.28-39,601
Jul 29, 20250.280.290.250.280.28-8.33%643,083
Jul 28, 20250.280.300.250.300.309.09%381,901
Jul 25, 20250.280.290.280.280.28-155,520
Jul 24, 20250.280.300.250.280.28-2,571,074
Jul 23, 20250.300.300.250.280.28-8.33%3,180,556
Jul 22, 20250.220.340.220.300.3036.36%12,396,630
Jul 21, 20250.190.240.170.220.2218.92%1,943,388
Jul 18, 20250.190.220.170.190.19-305,583