Artemis Resources Limited NPV (DI) (ARV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Artemis Resources Limited NPV (DI)

Date Open High Low Close* Volume
16/05/2025 0.33p 0.35p 0.30p 0.33p 816587
15/05/2025 0.33p 0.35p 0.30p 0.33p 1387708
14/05/2025 0.33p 0.35p 0.31p 0.33p 263870
13/05/2025 0.33p 0.35p 0.30p 0.33p 4744109
12/05/2025 0.33p 0.35p 0.30p 0.33p 1060802
09/05/2025 0.33p 0.36p 0.30p 0.33p 1591399
08/05/2025 0.33p 0.35p 0.30p 0.33p 398679
07/05/2025 0.37p 0.40p 0.30p 0.33p 3238786
06/05/2025 0.37p 0.40p 0.35p 0.37p 71854
02/05/2025 0.37p 0.40p 0.33p 0.37p 421456
01/05/2025 0.37p 0.40p 0.33p 0.37p 1330184
30/04/2025 0.37p 0.40p 0.33p 0.37p 592172
29/04/2025 0.37p 0.40p 0.34p 0.37p 623269
28/04/2025 0.43p 0.43p 0.33p 0.37p 14155817
25/04/2025 0.49p 0.52p 0.48p 0.50p 1742248
24/04/2025 0.48p 0.52p 0.45p 0.49p 2975703
23/04/2025 0.46p 0.50p 0.43p 0.48p 3240081
22/04/2025 0.44p 0.50p 0.40p 0.46p 4500387
17/04/2025 0.37p 0.45p 0.35p 0.43p 6837516
16/04/2025 0.37p 0.38p 0.35p 0.37p 160518
15/04/2025 0.37p 0.38p 0.35p 0.37p 889699
14/04/2025 0.37p 0.38p 0.35p 0.37p 18006
11/04/2025 0.37p 0.38p 0.34p 0.37p 607952
10/04/2025 0.39p 0.40p 0.35p 0.37p 1033201
09/04/2025 0.39p 0.40p 0.36p 0.39p 496050
08/04/2025 0.39p 0.39p 0.36p 0.36p 2053279
07/04/2025 0.39p 0.40p 0.37p 0.39p 82524
04/04/2025 0.39p 0.40p 0.39p 0.39p 742873
03/04/2025 0.41p 0.42p 0.38p 0.41p 2844
02/04/2025 0.41p 0.42p 0.39p 0.41p 214904
01/04/2025 0.41p 0.42p 0.38p 0.41p 323737
31/03/2025 0.41p 0.42p 0.38p 0.41p 230541
28/03/2025 0.41p 0.45p 0.38p 0.41p 1665014
27/03/2025 0.41p 0.42p 0.37p 0.41p 13191
26/03/2025 0.41p 0.42p 0.41p 0.41p 32225
25/03/2025 0.41p 0.42p 0.38p 0.41p 58969
24/03/2025 0.41p 0.42p 0.38p 0.41p 2981908
21/03/2025 0.41p 0.45p 0.37p 0.41p 11394
20/03/2025 0.41p 0.45p 0.37p 0.41p 707933
19/03/2025 0.41p 0.42p 0.38p 0.41p 257551
18/03/2025 0.39p 0.40p 0.39p 0.39p 1816582
17/03/2025 0.39p 0.40p 0.38p 0.39p 1099064
14/03/2025 0.43p 0.45p 0.37p 0.39p 2836582
13/03/2025 0.43p 0.43p 0.41p 0.43p 568
12/03/2025 0.43p 0.43p 0.40p 0.43p 139174
11/03/2025 0.44p 0.45p 0.40p 0.43p 709701
10/03/2025 0.44p 0.44p 0.42p 0.44p 47974
07/03/2025 0.44p 0.44p 0.42p 0.44p 33415
06/03/2025 0.44p 0.44p 0.42p 0.44p 255440
05/03/2025 0.44p 0.45p 0.42p 0.44p 446354
04/03/2025 0.43p 0.45p 0.42p 0.44p 2333029
03/03/2025 0.48p 0.50p 0.43p 0.44p 1729069
28/02/2025 0.48p 0.48p 0.46p 0.48p 634320
27/02/2025 0.48p 0.48p 0.45p 0.48p 73481
26/02/2025 0.48p 0.49p 0.45p 0.48p 1125560
25/02/2025 0.48p 0.50p 0.46p 0.48p 1220837
24/02/2025 0.49p 0.50p 0.45p 0.48p 1353213
21/02/2025 0.49p 0.50p 0.48p 0.49p 6471757
20/02/2025 0.48p 0.50p 0.45p 0.49p 249188
19/02/2025 0.45p 0.50p 0.40p 0.48p 257809
18/02/2025 0.45p 0.50p 0.40p 0.45p 79525
17/02/2025 0.45p 0.50p 0.40p 0.45p 284923
14/02/2025 0.43p 0.50p 0.40p 0.45p 677071
13/02/2025 0.43p 0.45p 0.41p 0.43p 7727
12/02/2025 0.43p 0.45p 0.40p 0.43p 138705
11/02/2025 0.43p 0.45p 0.41p 0.43p 2618
10/02/2025 0.43p 0.47p 0.40p 0.43p 12315744
07/02/2025 0.43p 0.45p 0.40p 0.43p 583763
06/02/2025 0.40p 0.45p 0.40p 0.43p 655179
05/02/2025 0.40p 0.45p 0.35p 0.40p 243989
04/02/2025 0.40p 0.45p 0.35p 0.40p 202681
03/02/2025 0.40p 0.43p 0.35p 0.40p 1342107
31/01/2025 0.40p 0.45p 0.40p 0.44p 2183510
30/01/2025 0.43p 0.45p 0.35p 0.40p 1195015
29/01/2025 0.43p 0.43p 0.40p 0.43p 328623
28/01/2025 0.43p 0.43p 0.40p 0.43p 558327
27/01/2025 0.43p 0.43p 0.40p 0.43p 232296
24/01/2025 0.43p 0.45p 0.40p 0.43p 490470
23/01/2025 0.43p 0.45p 0.40p 0.43p 556049
22/01/2025 0.43p 0.45p 0.40p 0.43p 147663
21/01/2025 0.43p 0.43p 0.43p 0.43p 105873
20/01/2025 0.43p 0.44p 0.40p 0.43p 996916
17/01/2025 0.43p 0.44p 0.41p 0.43p 1108274
16/01/2025 0.43p 0.45p 0.40p 0.43p 1376329
15/01/2025 0.43p 0.44p 0.41p 0.43p 3467
14/01/2025 0.43p 0.45p 0.41p 0.43p 1757
13/01/2025 0.43p 0.45p 0.41p 0.43p 676929
10/01/2025 0.43p 0.45p 0.40p 0.43p 311710
09/01/2025 0.43p 0.45p 0.40p 0.43p 522688
08/01/2025 0.43p 0.45p 0.41p 0.43p 169717
07/01/2025 0.43p 0.43p 0.43p 0.43p 565391
06/01/2025 0.43p 0.45p 0.40p 0.43p 2362417
03/01/2025 0.40p 0.45p 0.40p 0.40p 782666
02/01/2025 0.40p 0.45p 0.35p 0.40p 1418784
31/12/2024 0.40p 0.44p 0.40p 0.40p 1156912
30/12/2024 0.40p 0.45p 0.35p 0.40p 108047
27/12/2024 0.40p 0.44p 0.38p 0.40p 141186
24/12/2024 0.38p 0.44p 0.35p 0.40p 2761938
23/12/2024 0.38p 0.40p 0.38p 0.38p 61202
20/12/2024 0.40p 0.44p 0.38p 0.38p 468386
19/12/2024 0.40p 0.44p 0.38p 0.40p 2453128
18/12/2024 0.40p 0.45p 0.38p 0.40p 351277
17/12/2024 0.45p 0.45p 0.40p 0.40p 2341295
16/12/2024 0.45p 0.45p 0.40p 0.45p 1229825
13/12/2024 0.45p 0.50p 0.40p 0.45p 149766
12/12/2024 0.50p 0.50p 0.40p 0.45p 375142
11/12/2024 0.53p 0.55p 0.50p 0.53p 706546
10/12/2024 0.53p 0.55p 0.50p 0.53p 1920938
09/12/2024 0.53p 0.54p 0.50p 0.53p 357707
06/12/2024 0.53p 0.55p 0.50p 0.53p 99229
05/12/2024 0.53p 0.55p 0.50p 0.53p 647290
04/12/2024 0.53p 0.55p 0.50p 0.53p 531220
03/12/2024 0.53p 0.55p 0.50p 0.53p 118285
02/12/2024 0.53p 0.55p 0.50p 0.53p 834118
29/11/2024 0.55p 0.60p 0.50p 0.55p 1959950
28/11/2024 0.53p 0.59p 0.53p 0.55p 2570280
27/11/2024 0.53p 0.55p 0.50p 0.53p 1770274
26/11/2024 0.58p 0.60p 0.52p 0.55p 604666
25/11/2024 0.63p 0.64p 0.61p 0.63p 144425
22/11/2024 0.63p 0.65p 0.60p 0.63p 66751
21/11/2024 0.63p 0.64p 0.60p 0.63p 35432
20/11/2024 0.63p 0.64p 0.60p 0.63p 125509
19/11/2024 0.65p 0.70p 0.60p 0.65p 408284
18/11/2024 0.65p 0.70p 0.62p 0.65p 1707158
15/11/2024 0.65p 0.67p 0.62p 0.65p 159202
14/11/2024 0.65p 0.67p 0.62p 0.65p 25404
13/11/2024 0.65p 0.67p 0.62p 0.65p 428793
12/11/2024 0.65p 0.67p 0.62p 0.65p 943714
11/11/2024 0.65p 0.70p 0.60p 0.65p 396906
08/11/2024 0.65p 0.69p 0.62p 0.65p 42586
07/11/2024 0.65p 0.69p 0.60p 0.65p 109521
06/11/2024 0.65p 0.68p 0.62p 0.65p 177785
05/11/2024 0.65p 0.70p 0.60p 0.65p 412304
04/11/2024 0.68p 0.70p 0.60p 0.65p 474107
01/11/2024 0.65p 0.70p 0.63p 0.68p 616597
31/10/2024 0.65p 0.70p 0.60p 0.65p 699165
30/10/2024 0.65p 0.70p 0.61p 0.65p 525374
29/10/2024 0.70p 0.73p 0.65p 0.68p 1058663
28/10/2024 0.73p 0.73p 0.67p 0.73p 229497
25/10/2024 0.73p 0.80p 0.65p 0.73p 151838
24/10/2024 0.73p 0.80p 0.65p 0.73p 128330
23/10/2024 0.73p 0.73p 0.65p 0.73p 2279581
22/10/2024 0.70p 0.73p 0.65p 0.70p 4694733
21/10/2024 0.70p 0.73p 0.68p 0.70p 346758
18/10/2024 0.70p 0.72p 0.66p 0.70p 639160
17/10/2024 0.75p 0.80p 0.66p 0.70p 332703
16/10/2024 0.68p 0.75p 0.64p 0.70p 824755
15/10/2024 0.68p 0.73p 0.64p 0.68p 26146
14/10/2024 0.68p 0.73p 0.64p 0.68p 976034
11/10/2024 0.68p 0.73p 0.62p 0.68p 1483414
10/10/2024 0.68p 0.75p 0.62p 0.66p 7995477
09/10/2024 0.60p 0.65p 0.55p 0.60p 765927
08/10/2024 0.60p 0.65p 0.55p 0.60p 331904
07/10/2024 0.58p 0.65p 0.58p 0.60p 1056183
04/10/2024 0.58p 0.60p 0.55p 0.58p 335995
03/10/2024 0.58p 0.60p 0.58p 0.58p 804003
02/10/2024 0.58p 0.58p 0.55p 0.58p 306608
01/10/2024 0.58p 0.60p 0.55p 0.58p 835908
30/09/2024 0.65p 0.70p 0.55p 0.58p 5089524
27/09/2024 0.65p 0.68p 0.60p 0.65p 430840
26/09/2024 0.65p 0.70p 0.60p 0.65p 2286700
25/09/2024 0.65p 0.70p 0.60p 0.65p 976660
24/09/2024 0.60p 0.70p 0.58p 0.65p 2504622
23/09/2024 0.63p 0.65p 0.57p 0.60p 1402129
20/09/2024 0.63p 0.64p 0.61p 0.63p 576534
19/09/2024 0.63p 0.65p 0.62p 0.63p 325212
18/09/2024 0.65p 0.68p 0.60p 0.63p 1553471
17/09/2024 0.65p 0.70p 0.63p 0.65p 506612
16/09/2024 0.65p 0.70p 0.60p 0.65p 301699
13/09/2024 0.63p 0.70p 0.60p 0.68p 5868499
12/09/2024 0.65p 0.70p 0.58p 0.63p 2978932
11/09/2024 0.68p 0.68p 0.63p 0.65p 2374854
10/09/2024 0.68p 0.70p 0.65p 0.68p 454185
09/09/2024 0.68p 0.70p 0.67p 0.68p 50549
06/09/2024 0.68p 0.70p 0.67p 0.68p 529615
05/09/2024 0.68p 0.70p 0.65p 0.68p 593902
04/09/2024 0.68p 0.70p 0.66p 0.68p 160168
03/09/2024 0.75p 0.80p 0.67p 0.70p 750347
30/08/2024 0.75p 0.81p 0.70p 0.78p 1111948
29/08/2024 0.73p 0.80p 0.70p 0.75p 123511
28/08/2024 0.75p 0.79p 0.70p 0.73p 229574
27/08/2024 0.78p 0.81p 0.70p 0.78p 1523253
23/08/2024 0.73p 0.80p 0.70p 0.75p 995326
22/08/2024 0.73p 0.75p 0.70p 0.75p 3137192
21/08/2024 0.73p 0.74p 0.71p 0.73p 845560
20/08/2024 0.73p 0.75p 0.72p 0.73p 893718
19/08/2024 0.75p 0.80p 0.70p 0.75p 4598844
16/08/2024 0.83p 0.90p 0.75p 0.80p 11071954
15/08/2024 0.55p 0.94p 0.55p 0.78p 99972384
14/08/2024 0.48p 0.48p 0.45p 0.48p 432115
13/08/2024 0.48p 0.50p 0.45p 0.48p 88729
12/08/2024 0.48p 0.50p 0.45p 0.48p 69004
09/08/2024 0.48p 0.50p 0.48p 0.48p 222
08/08/2024 0.48p 0.50p 0.45p 0.48p 15196
07/08/2024 0.48p 0.50p 0.45p 0.48p 87133
06/08/2024 0.48p 0.50p 0.48p 0.48p 189601
05/08/2024 0.48p 0.50p 0.46p 0.48p 174688
02/08/2024 0.48p 0.50p 0.46p 0.48p 105055
01/08/2024 0.48p 0.50p 0.46p 0.48p 61247
31/07/2024 0.53p 0.55p 0.46p 0.48p 918344

*Close Price adjusted for both dividends and splits