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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	0.3	0.28	0.28	0.3	0.28	7.3M
February 11, 2026	0.33	0.3	0.3	0.35	0.28	3.27M
February 10, 2026	0.34	0.33	0.33	0.35	0.3	21.91M
February 09, 2026	0.33	0.31	0.31	0.34	0.3	12.46M
February 06, 2026	0.33	0.33	0.33	0.35	0.3	11.1M
February 05, 2026	0.3	0.3	0.3	0.33	0.3	7.33M
February 04, 2026	0.33	0.33	0.33	0.35	0.3	10.39M
February 03, 2026	0.33	0.33	0.33	0.33	0.3	6.75M
February 02, 2026	0.31	0.33	0.33	0.35	0.3	8.03M
January 30, 2026	0.3	0.33	0.33	0.35	0.25	8.16M
January 29, 2026	0.31	0.3	0.3	0.35	0.25	26.91M
January 28, 2026	0.33	0.33	0.33	0.35	0.3	29.71M
January 27, 2026	0.3	0.33	0.31	0.38	0.3	22.73M
January 26, 2026	0.35	0.35	0.35	0.39	0.3	25.48M
January 23, 2026	0.35	0.35	0.35	0.39	0.3	5.87M
January 22, 2026	0.33	0.3	0.3	0.35	0.3	10.84M
January 21, 2026	0.3	0.33	0.33	0.35	0.3	24.07M
January 20, 2026	0.3	0.3	0.3	0.34	0.25	14.03M
January 19, 2026	0.35	0.33	0.33	0.35	0.26	26.46M
January 16, 2026	0.33	0.32	0.32	0.35	0.3	21.5M
January 15, 2026	0.25	0.3	0.3	0.35	0.2	187.5M
January 14, 2026	0.42	0.4	0.36	0.45	0.36	9.48M
January 13, 2026	0.45	0.45	0.45	0.5	0.4	20.19M
January 12, 2026	0.4	0.45	0.45	0.49	0.35	21.55M
January 09, 2026	0.4	0.4	0.4	0.45	0.35	3.45M
January 08, 2026	0.45	0.4	0.4	0.45	0.38	13.89M
January 07, 2026	0.45	0.45	0.45	0.49	0.4	6.63M
January 06, 2026	0.4	0.48	0.48	0.49	0.35	7.3M
January 05, 2026	0.4	0.4	0.4	0.45	0.35	13.74M
January 02, 2026	0.4	0.4	0.4	0.45	0.35	7.27M
December 31, 2025	0.43	0.4	0.4	0.45	0.35	10.35M
December 30, 2025	0.43	0.43	0.43	0.45	0.4	1.37M
December 29, 2025	0.43	0.43	0.43	0.45	0.4	2.78M
December 24, 2025	0.4	0.43	0.43	0.45	0.35	8.68M
December 23, 2025	0.35	0.4	0.4	0.45	0.3	9.9M
December 22, 2025	0.3	0.35	0.35	0.39	0.25	25.02M
December 19, 2025	0.38	0.3	0.3	0.4	0.25	95.31M
December 18, 2025	0.4	0.38	0.38	0.43	0.35	8.94M
December 17, 2025	0.4	0.38	0.38	0.43	0.35	32.1M
December 16, 2025	0.38	0.38	0.38	0.4	0.35	2.21M
December 15, 2025	0.38	0.38	0.38	0.4	0.3	14.26M
December 12, 2025	0.35	0.35	0.35	0.4	0.3	27.53M
December 11, 2025	0.38	0.35	0.35	0.4	0.34	13.32M
December 10, 2025	0.38	0.38	0.38	0.4	0.37	11.35M
December 09, 2025	0.4	0.38	0.38	0.44	0.35	28.41M
December 08, 2025	0.45	0.4	0.4	0.5	0.37	30.4M
December 05, 2025	0.45	0.45	0.45	0.5	0.4	9.75M
December 04, 2025	0.43	0.45	0.45	0.5	0.4	5.52M
December 03, 2025	0.42	0.43	0.43	0.45	0.4	1.69M
December 02, 2025	0.44	0.45	0.45	0.5	0.4	7.37M
December 01, 2025	0.45	0.45	0.45	0.5	0.4	6.71M
November 28, 2025	0.43	0.45	0.45	0.5	0.4	7.53M
November 27, 2025	0.43	0.43	0.43	0.45	0.4	16.23M
November 26, 2025	0.45	0.44	0.44	0.5	0.42	12.08M
November 25, 2025	0.43	0.45	0.45	0.5	0.4	9.57M
November 24, 2025	0.45	0.43	0.43	0.5	0.4	12.5M
November 21, 2025	0.45	0.45	0.45	0.5	0.4	8.32M
November 20, 2025	0.45	0.5	0.5	0.5	0.43	5.59M
November 19, 2025	0.45	0.45	0.45	0.5	0.4	12.75M
November 18, 2025	0.48	0.45	0.45	0.5	0.4	6.66M

Artemis Resources Limited (ARV.L) LSE