Artemis Resources Limited (AIM:ARV)
London · Delayed Price · Currency is GBP · Price in GBX 0.2750
-0.0022 (-0.80%)
Aug 22, 2025, 4:35 PM GMT+1
Artemis Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 8,954,467 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | - | 241,304 |
| Aug 20, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | 22,886 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | - | 2,666,467 |
| Aug 18, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | 198,105 |
| Aug 15, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | - | 60,164 |
| Aug 14, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 143,515 |
| Aug 13, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 428,177 |
| Aug 12, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | - | 156,406 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 70,221 |
| Aug 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 390,691 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | - | 750,709 |
| Aug 6, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | - | 19,364 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 187,834 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 29,326 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 91,536 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 740,587 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 39,698 |
| Jul 29, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -8.33% | 662,204 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 9.09% | 381,901 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 155,520 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | - | 2,571,527 |
| Jul 23, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | -8.33% | 3,180,557 |
| Jul 22, 2025 | 0.24 | 0.34 | 0.22 | 0.30 | 0.30 | 36.36% | 12,396,634 |
| Jul 21, 2025 | 0.17 | 0.24 | 0.17 | 0.22 | 0.22 | 18.92% | 1,984,114 |
| Jul 18, 2025 | 0.17 | 0.22 | 0.17 | 0.19 | 0.19 | - | 305,583 |
| Jul 17, 2025 | 0.24 | 0.25 | 0.17 | 0.19 | 0.19 | -32.73% | 6,228,317 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 520,044 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 491,869 |
| Jul 14, 2025 | 0.27 | 0.30 | 0.25 | 0.28 | 0.28 | - | 234,986 |
| Jul 11, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 162,785 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 9,256 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 158,281 |
| Jul 8, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 22,025 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 368,464 |
| Jul 4, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 170,086 |
| Jul 3, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 91,696 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | - | 180,717 |
| Jul 1, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 137,232 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 135,191 |
| Jun 27, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | - | 191,496 |
| Jun 26, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,038,987 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 2,261 |
| Jun 24, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | - | 7,959 |
| Jun 23, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | - | 193,479 |
| Jun 20, 2025 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | - | 359,061 |
| Jun 19, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | - | 175,089 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | - | 257,154 |
| Jun 17, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | - | 275,658 |
| Jun 16, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | - | 102,769 |