Artemis Resources Limited - ARV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.26	0.28	0.28	0.28	0.25	60,164
August 14, 2025	0.25	0.28	0.28	0.3	0.25	143,515
August 13, 2025	0.28	0.28	0.28	0.3	0.25	428,177
August 12, 2025	0.26	0.28	0.28	0.28	0.25	156,406
August 11, 2025	0.28	0.28	0.28	0.28	0.26	70,221
August 08, 2025	0.26	0.28	0.28	0.28	0.26	390,691
August 07, 2025	0.29	0.28	0.28	0.3	0.25	750,709
August 06, 2025	0.26	0.28	0.28	0.29	0.26	19,364
August 05, 2025	0.28	0.28	0.28	0.29	0.26	187,834
August 04, 2025	0.29	0.28	0.28	0.29	0.26	29,326
August 01, 2025	0.29	0.28	0.28	0.3	0.28	91,536
July 31, 2025	0.29	0.28	0.28	0.29	0.26	740,587
July 30, 2025	0.29	0.28	0.28	0.29	0.26	39,698
July 29, 2025	0.28	0.28	0.28	0.29	0.25	662,204
July 28, 2025	0.29	0.3	0.3	0.3	0.25	381,901
July 25, 2025	0.29	0.28	0.28	0.29	0.28	155,520
July 24, 2025	0.29	0.28	0.28	0.3	0.25	2.57M
July 23, 2025	0.25	0.28	0.28	0.3	0.25	3.18M
July 22, 2025	0.24	0.3	0.3	0.34	0.22	12.4M
July 21, 2025	0.17	0.22	0.22	0.24	0.17	1.98M
July 18, 2025	0.17	0.19	0.19	0.22	0.17	305,583
July 17, 2025	0.24	0.19	0.19	0.25	0.17	6.23M
July 16, 2025	0.28	0.28	0.28	0.28	0.26	520,044
July 15, 2025	0.29	0.28	0.28	0.29	0.26	491,869
July 14, 2025	0.27	0.28	0.28	0.3	0.25	234,986
July 11, 2025	0.25	0.28	0.28	0.3	0.25	162,785
July 10, 2025	0.29	0.28	0.28	0.29	0.27	9,256
July 09, 2025	0.29	0.28	0.28	0.29	0.27	158,281
July 08, 2025	0.27	0.28	0.28	0.29	0.27	22,025
July 07, 2025	0.29	0.28	0.28	0.29	0.26	368,464
July 04, 2025	0.25	0.28	0.28	0.3	0.25	170,086
July 03, 2025	0.25	0.28	0.28	0.3	0.25	91,696
July 02, 2025	0.29	0.28	0.28	0.29	0.26	180,717
July 01, 2025	0.25	0.28	0.28	0.3	0.25	137,232
June 30, 2025	0.29	0.28	0.28	0.29	0.28	135,191
June 27, 2025	0.27	0.28	0.28	0.3	0.27	191,496
June 26, 2025	0.25	0.28	0.28	0.3	0.25	1.04M
June 25, 2025	0.3	0.28	0.28	0.3	0.28	2,261
June 24, 2025	0.26	0.28	0.28	0.3	0.26	7,959
June 23, 2025	0.26	0.28	0.28	0.3	0.26	193,479
June 20, 2025	0.3	0.28	0.28	0.3	0.25	359,061
June 19, 2025	0.26	0.28	0.28	0.3	0.26	175,089
June 18, 2025	0.3	0.28	0.28	0.3	0.26	257,154
June 17, 2025	0.26	0.28	0.28	0.3	0.26	275,658
June 16, 2025	0.26	0.28	0.28	0.3	0.26	102,769
June 13, 2025	0.3	0.28	0.28	0.3	0.26	665,648
June 12, 2025	0.34	0.28	0.28	0.35	0.27	5.13M
June 11, 2025	0.34	0.32	0.32	0.35	0.28	1.26M
June 10, 2025	0.27	0.31	0.31	0.34	0.27	757,573
June 09, 2025	0.34	0.3	0.3	0.34	0.27	330,298
June 06, 2025	0.32	0.3	0.3	0.34	0.29	764,497
June 05, 2025	0.29	0.3	0.3	0.34	0.29	851,605
June 04, 2025	0.3	0.28	0.28	0.32	0.28	7.7M
June 03, 2025	0.29	0.28	0.28	0.3	0.27	4.06M
June 02, 2025	0.31	0.28	0.28	0.35	0.26	1.4M
May 30, 2025	0.29	0.32	0.32	0.35	0.28	3.44M
May 29, 2025	0.33	0.29	0.29	0.35	0.29	3.35M
May 28, 2025	0.3	0.33	0.33	0.33	0.3	42,334
May 27, 2025	0.32	0.33	0.33	0.33	0.32	303,366
May 23, 2025	0.3	0.33	0.33	0.33	0.3	107,020

Artemis Resources Limited (ARV.L) LSE