Artemis Resources Limited (ARV.L) LSE

0.37

+0.00666(+1.85%)

Updated at September 08 08:25AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.35	0.36	0.36	0.4	0.33	40.61M
September 04, 2025	0.35	0.35	0.35	0.4	0.3	22.18M
September 03, 2025	0.33	0.35	0.35	0.39	0.3	13.34M
September 02, 2025	0.33	0.33	0.33	0.35	0.32	7.14M
September 01, 2025	0.34	0.33	0.33	0.38	0.3	16.64M
August 29, 2025	0.29	0.3	0.3	0.35	0.25	19.2M
August 28, 2025	0.3	0.3	0.3	0.33	0.25	10.77M
August 27, 2025	0.32	0.3	0.3	0.39	0.28	63.61M
August 26, 2025	0.27	0.3	0.3	0.33	0.25	13.72M
August 22, 2025	0.25	0.28	0.28	0.3	0.25	8.95M
August 21, 2025	0.3	0.28	0.28	0.3	0.25	241,304
August 20, 2025	0.25	0.28	0.28	0.28	0.25	22,886
August 19, 2025	0.27	0.28	0.28	0.28	0.25	2.67M
August 18, 2025	0.25	0.28	0.28	0.28	0.25	198,105
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