- Share Prices
Artemis Resources Limited (ARV)
0.26p-0.02 (-6.36%)03 Jul 2025, 11:12
Artemis Resources Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2025 | 0.28p | 0.29p | 0.26p | 0.28p | 180,717 |
Jul 1, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 137,232 |
Jun 30, 2025 | 0.28p | 0.29p | 0.29p | 0.28p | 135,191 |
Jun 27, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 191,496 |
Jun 26, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 1,038,736 |
Jun 25, 2025 | 0.28p | 0.30p | 0.29p | 0.28p | 2,261 |
Jun 24, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 7,959 |
Jun 23, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 192,474 |
Jun 20, 2025 | 0.28p | 0.30p | 0.25p | 0.28p | 357,884 |
Jun 19, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 175,088 |
Jun 18, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 257,154 |
Jun 17, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 275,658 |
Jun 16, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 52,769 |
Jun 13, 2025 | 0.28p | 0.30p | 0.26p | 0.28p | 660,275 |
Jun 12, 2025 | 0.32p | 0.35p | 0.27p | 0.28p | 5,127,777 |
Jun 11, 2025 | 0.30p | 0.35p | 0.28p | 0.32p | 1,256,612 |
Jun 10, 2025 | 0.29p | 0.34p | 0.27p | 0.30p | 757,572 |
Jun 9, 2025 | 0.29p | 0.34p | 0.27p | 0.29p | 330,298 |
Jun 6, 2025 | 0.29p | 0.34p | 0.29p | 0.29p | 764,497 |
Jun 5, 2025 | 0.28p | 0.34p | 0.29p | 0.29p | 572,658 |
Jun 4, 2025 | 0.28p | 0.32p | 0.29p | 0.28p | 7,703,810 |
Jun 3, 2025 | 0.28p | 0.30p | 0.27p | 0.28p | 4,056,995 |
Jun 2, 2025 | 0.32p | 0.35p | 0.26p | 0.28p | 1,395,384 |
May 30, 2025 | 0.29p | 0.35p | 0.28p | 0.32p | 3,443,412 |
May 29, 2025 | 0.33p | 0.35p | 0.29p | 0.29p | 3,349,923 |
May 28, 2025 | 0.33p | 0.33p | 0.30p | 0.33p | 42,334 |
May 27, 2025 | 0.33p | 0.33p | 0.32p | 0.33p | 303,281 |
May 23, 2025 | 0.33p | 0.33p | 0.30p | 0.33p | 107,020 |
May 22, 2025 | 0.33p | 0.35p | 0.33p | 0.33p | 40,887 |
May 21, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 750,735 |
May 20, 2025 | 0.33p | 0.34p | 0.30p | 0.33p | 37,790 |
May 19, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 158,992 |
May 16, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 816,587 |
May 15, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 1,387,707 |
May 14, 2025 | 0.33p | 0.35p | 0.31p | 0.33p | 295,870 |
May 13, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 4,744,109 |
May 12, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 1,060,802 |
May 9, 2025 | 0.33p | 0.36p | 0.30p | 0.33p | 1,591,398 |
May 8, 2025 | 0.33p | 0.35p | 0.30p | 0.33p | 398,680 |
May 7, 2025 | 0.36p | 0.40p | 0.30p | 0.33p | 3,238,785 |
May 6, 2025 | 0.36p | 0.40p | 0.34p | 0.36p | 71,854 |
May 2, 2025 | 0.36p | 0.40p | 0.33p | 0.36p | 421,455 |
May 1, 2025 | 0.36p | 0.40p | 0.33p | 0.36p | 1,330,184 |
Apr 30, 2025 | 0.36p | 0.40p | 0.33p | 0.36p | 592,172 |
Apr 29, 2025 | 0.36p | 0.40p | 0.34p | 0.36p | 623,269 |
Apr 28, 2025 | 0.42p | 0.43p | 0.33p | 0.36p | 14,155,817 |
Apr 25, 2025 | 0.48p | 0.52p | 0.48p | 0.50p | 1,742,247 |
Apr 24, 2025 | 0.47p | 0.52p | 0.45p | 0.48p | 2,975,703 |
Apr 23, 2025 | 0.46p | 0.50p | 0.43p | 0.47p | 3,240,081 |
Apr 22, 2025 | 0.43p | 0.50p | 0.40p | 0.46p | 4,500,387 |