Artemis Resources Limited (AIM:ARV)
London
· Delayed Price · Currency is GBP · Price in GBX 0.4500
+0.0240 (5.33%)
Dec 5, 2025, 5:07 PM GMT+1
Artemis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 9,747,666 |
| Dec 4, 2025 | 0.43 | 0.50 | 0.40 | 0.45 | 0.45 | 5.88% | 5,523,037 |
| Dec 3, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | -5.56% | 1,575,744 |
| Dec 2, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 6,204,389 |
| Dec 1, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 6,708,987 |
| Nov 28, 2025 | 0.43 | 0.50 | 0.40 | 0.45 | 0.45 | 5.88% | 7,530,450 |
| Nov 27, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 16,227,080 |
| Nov 26, 2025 | 0.45 | 0.50 | 0.42 | 0.43 | 0.43 | -5.56% | 12,076,370 |
| Nov 25, 2025 | 0.43 | 0.50 | 0.40 | 0.45 | 0.45 | 5.88% | 9,573,055 |
| Nov 24, 2025 | 0.43 | 0.50 | 0.40 | 0.43 | 0.43 | -5.56% | 12,500,080 |
| Nov 21, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | -5.26% | 8,321,457 |
| Nov 20, 2025 | 0.45 | 0.50 | 0.43 | 0.48 | 0.48 | 5.56% | 5,587,337 |
| Nov 19, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 12,747,000 |
| Nov 18, 2025 | 0.48 | 0.50 | 0.40 | 0.45 | 0.45 | -5.26% | 6,661,381 |
| Nov 17, 2025 | 0.50 | 0.54 | 0.41 | 0.48 | 0.48 | -5.00% | 21,887,640 |
| Nov 14, 2025 | 0.53 | 0.55 | 0.45 | 0.50 | 0.50 | -9.09% | 31,522,790 |
| Nov 13, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | - | 11,951,080 |
| Nov 12, 2025 | 0.53 | 0.60 | 0.50 | 0.55 | 0.55 | 4.76% | 36,540,360 |
| Nov 11, 2025 | 0.48 | 0.65 | 0.45 | 0.53 | 0.53 | 10.53% | 77,768,760 |
| Nov 10, 2025 | 0.45 | 0.55 | 0.40 | 0.48 | 0.48 | 5.56% | 30,869,950 |
| Nov 7, 2025 | 0.44 | 0.50 | 0.40 | 0.45 | 0.45 | 3.45% | 37,766,520 |
| Nov 6, 2025 | 0.43 | 0.47 | 0.40 | 0.44 | 0.44 | 2.35% | 17,886,330 |
| Nov 5, 2025 | 0.47 | 0.50 | 0.40 | 0.43 | 0.43 | -10.53% | 16,924,900 |
| Nov 4, 2025 | 0.43 | 0.55 | 0.40 | 0.48 | 0.48 | 11.76% | 36,274,650 |
| Nov 3, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 9,688,898 |
| Oct 31, 2025 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | - | 4,612,905 |
| Oct 30, 2025 | 0.44 | 0.47 | 0.40 | 0.43 | 0.43 | 1.19% | 10,131,220 |
| Oct 29, 2025 | 0.43 | 0.48 | 0.37 | 0.42 | 0.42 | 12.00% | 51,673,990 |
| Oct 28, 2025 | 0.41 | 0.45 | 0.38 | 0.38 | 0.38 | -8.54% | 16,408,360 |
| Oct 27, 2025 | 0.39 | 0.45 | 0.38 | 0.41 | 0.41 | 5.13% | 20,003,770 |
| Oct 24, 2025 | 0.40 | 0.42 | 0.36 | 0.39 | 0.39 | -2.50% | 26,388,680 |
| Oct 23, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | -1.23% | 5,678,657 |
| Oct 22, 2025 | 0.42 | 0.43 | 0.35 | 0.41 | 0.41 | -5.81% | 37,740,980 |
| Oct 21, 2025 | 0.48 | 0.50 | 0.40 | 0.43 | 0.43 | -9.47% | 33,650,140 |
| Oct 20, 2025 | 0.50 | 0.55 | 0.40 | 0.48 | 0.48 | -5.00% | 24,029,230 |
| Oct 17, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | -9.09% | 15,708,370 |
| Oct 16, 2025 | 0.53 | 0.55 | 0.45 | 0.55 | 0.55 | 4.76% | 21,560,050 |
| Oct 15, 2025 | 0.57 | 0.60 | 0.50 | 0.53 | 0.53 | -7.08% | 27,443,340 |
| Oct 14, 2025 | 0.58 | 0.65 | 0.53 | 0.57 | 0.57 | -10.32% | 20,685,320 |
| Oct 13, 2025 | 0.50 | 0.63 | 0.45 | 0.63 | 0.63 | 32.63% | 47,945,260 |
| Oct 10, 2025 | 0.45 | 0.55 | 0.40 | 0.48 | 0.48 | 5.56% | 22,870,860 |
| Oct 9, 2025 | 0.45 | 0.50 | 0.40 | 0.45 | 0.45 | - | 23,071,960 |
| Oct 8, 2025 | 0.40 | 0.48 | 0.35 | 0.45 | 0.45 | 20.00% | 42,259,550 |
| Oct 7, 2025 | 0.40 | 0.45 | 0.35 | 0.38 | 0.38 | -6.25% | 19,358,530 |
| Oct 6, 2025 | 0.43 | 0.45 | 0.35 | 0.40 | 0.40 | -5.88% | 30,650,320 |
| Oct 3, 2025 | 0.38 | 0.50 | 0.35 | 0.43 | 0.43 | 13.33% | 64,832,490 |
| Oct 2, 2025 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | - | 11,843,620 |
| Oct 1, 2025 | 0.40 | 0.45 | 0.35 | 0.38 | 0.38 | -6.25% | 11,773,080 |
| Sep 30, 2025 | 0.38 | 0.44 | 0.33 | 0.40 | 0.40 | 6.67% | 19,182,000 |
| Sep 29, 2025 | 0.35 | 0.40 | 0.30 | 0.38 | 0.38 | 7.14% | 27,657,190 |