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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	0.48	0.48	0.48	0.54	0.41	21.89M
November 14, 2025	0.55	0.5	0.5	0.55	0.45	31.52M
November 13, 2025	0.54	0.55	0.55	0.6	0.5	11.95M
November 12, 2025	0.53	0.55	0.55	0.6	0.5	36.54M
November 11, 2025	0.48	0.53	0.53	0.65	0.45	77.77M
November 10, 2025	0.45	0.48	0.48	0.55	0.4	30.87M
November 07, 2025	0.44	0.45	0.45	0.5	0.4	35.79M
November 06, 2025	0.43	0.44	0.44	0.47	0.4	17.89M
November 05, 2025	0.48	0.43	0.43	0.5	0.4	17.12M
November 04, 2025	0.43	0.48	0.48	0.55	0.4	36.27M
November 03, 2025	0.43	0.43	0.43	0.45	0.4	9.69M
October 31, 2025	0.43	0.43	0.43	0.45	0.4	4.61M
October 30, 2025	0.42	0.43	0.43	0.47	0.4	10.13M
October 29, 2025	0.43	0.42	0.42	0.48	0.37	51.67M
October 28, 2025	0.41	0.38	0.38	0.45	0.38	16.41M
October 27, 2025	0.39	0.41	0.41	0.45	0.38	20M
October 24, 2025	0.4	0.39	0.39	0.42	0.36	26.37M
October 23, 2025	0.41	0.4	0.4	0.43	0.38	5.68M
October 22, 2025	0.42	0.41	0.41	0.43	0.35	37.74M
October 21, 2025	0.48	0.43	0.43	0.5	0.4	33.63M
October 20, 2025	0.5	0.48	0.48	0.55	0.4	24.03M
October 17, 2025	0.5	0.51	0.51	0.55	0.45	15.71M

Artemis Resources Limited (ARV.L) LSE