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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.35	0.37	0.37	0.4	0.3	12.79M
September 25, 2025	0.38	0.35	0.35	0.4	0.3	39.71M
September 24, 2025	0.35	0.38	0.38	0.45	0.35	28.12M
September 23, 2025	0.38	0.35	0.35	0.4	0.3	11.42M
September 22, 2025	0.38	0.38	0.38	0.4	0.35	14.93M
September 19, 2025	0.38	0.38	0.38	0.44	0.35	39.44M
September 18, 2025	0.37	0.38	0.38	0.4	0.35	18.2M
September 17, 2025	0.38	0.4	0.4	0.44	0.3	47.48M
September 16, 2025	0.38	0.38	0.38	0.43	0.35	36.67M
September 15, 2025	0.43	0.38	0.38	0.48	0.35	118.05M
September 12, 2025	0.3	0.43	0.43	0.45	0.28	125.5M
September 11, 2025	0.29	0.3	0.3	0.32	0.28	53.34M
September 10, 2025	0.33	0.29	0.29	0.35	0.28	14.05M
September 09, 2025	0.33	0.33	0.33	0.35	0.3	18.17M
September 08, 2025	0.36	0.34	0.34	0.38	0.32	16.5M
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

Artemis Resources Limited (ARV.L) LSE