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
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
30/07/2024 0.53p 0.54p 0.51p 0.53p 292084
29/07/2024 0.53p 0.55p 0.50p 0.53p 550002
26/07/2024 0.53p 0.55p 0.50p 0.53p 188097
25/07/2024 0.53p 0.55p 0.51p 0.53p 90153
24/07/2024 0.53p 0.55p 0.51p 0.53p 1956
23/07/2024 0.60p 0.60p 0.50p 0.53p 89408
22/07/2024 0.55p 0.55p 0.50p 0.53p 222085
19/07/2024 0.58p 0.65p 0.50p 0.55p 1783047
18/07/2024 0.63p 0.63p 0.55p 0.63p 15373
17/07/2024 0.63p 0.70p 0.55p 0.63p 118851
16/07/2024 0.63p 0.70p 0.55p 0.63p 117578
15/07/2024 0.63p 0.63p 0.55p 0.63p 728527
12/07/2024 0.63p 0.70p 0.57p 0.63p 74532
11/07/2024 0.63p 0.70p 0.55p 0.63p 874804
10/07/2024 0.63p 0.70p 0.57p 0.63p 205221
09/07/2024 0.63p 0.65p 0.61p 0.63p 42033
08/07/2024 0.63p 0.65p 0.61p 0.63p 214162
05/07/2024 0.63p 0.65p 0.61p 0.63p 49340
04/07/2024 0.63p 0.75p 0.61p 0.63p 295657
03/07/2024 0.63p 0.65p 0.61p 0.63p 120500
02/07/2024 0.63p 0.65p 0.61p 0.63p 44519
01/07/2024 0.63p 0.65p 0.61p 0.63p 22759
28/06/2024 0.63p 0.65p 0.61p 0.63p 175063
27/06/2024 0.65p 0.69p 0.60p 0.60p 1246832
26/06/2024 0.65p 0.69p 0.60p 0.65p 198161
25/06/2024 0.65p 0.70p 0.60p 0.65p 445411
24/06/2024 0.65p 0.70p 0.62p 0.65p 4219
21/06/2024 0.73p 0.75p 0.61p 0.65p 2537758
20/06/2024 0.73p 0.75p 0.70p 0.73p 4980
19/06/2024 0.73p 0.75p 0.70p 0.73p 133884
18/06/2024 0.73p 0.75p 0.70p 0.73p 5922
17/06/2024 0.73p 0.75p 0.70p 0.73p 158162
14/06/2024 0.73p 0.75p 0.70p 0.73p 58342
13/06/2024 0.73p 0.75p 0.73p 0.73p 4557
12/06/2024 0.73p 0.75p 0.70p 0.73p 1335501
11/06/2024 0.75p 0.80p 0.75p 0.77p 495140
10/06/2024 0.78p 0.80p 0.75p 0.78p 52434
07/06/2024 0.78p 0.78p 0.75p 0.78p 233136
06/06/2024 0.78p 0.78p 0.75p 0.78p 17130
05/06/2024 0.78p 0.78p 0.75p 0.78p 349214
04/06/2024 0.78p 0.80p 0.75p 0.78p 261786
03/06/2024 0.78p 0.78p 0.75p 0.78p 43683
31/05/2024 0.78p 0.80p 0.75p 0.78p 22893
30/05/2024 0.78p 0.78p 0.75p 0.78p 168612
29/05/2024 0.78p 0.80p 0.75p 0.78p 6930
28/05/2024 0.78p 0.78p 0.75p 0.78p 985493
24/05/2024 0.78p 0.78p 0.75p 0.78p 464578
23/05/2024 0.78p 0.78p 0.75p 0.78p 74003
22/05/2024 0.78p 0.80p 0.75p 0.78p 832133
21/05/2024 0.78p 0.80p 0.75p 0.78p 229304
20/05/2024 0.78p 0.78p 0.75p 0.78p 112169
17/05/2024 0.78p 0.78p 0.75p 0.78p 186756
16/05/2024 0.78p 0.78p 0.75p 0.78p 127760
15/05/2024 0.78p 0.78p 0.75p 0.78p 81886
14/05/2024 0.78p 0.80p 0.75p 0.78p 888015
13/05/2024 0.78p 0.80p 0.75p 0.79p 290286
10/05/2024 0.75p 0.80p 0.75p 0.78p 2434806
09/05/2024 0.83p 0.90p 0.75p 0.78p 2733816
08/05/2024 0.85p 0.90p 0.75p 0.83p 707170
07/05/2024 0.85p 0.95p 0.80p 0.88p 285695
03/05/2024 0.85p 0.90p 0.82p 0.89p 281585
02/05/2024 0.88p 0.90p 0.82p 0.88p 594221
01/05/2024 0.90p 0.95p 0.85p 0.88p 115736
30/04/2024 0.88p 0.95p 0.85p 0.90p 92449
29/04/2024 0.90p 0.95p 0.85p 0.88p 218006
26/04/2024 0.90p 0.95p 0.85p 0.86p 60393
25/04/2024 0.90p 0.95p 0.85p 0.90p 27714
24/04/2024 0.90p 0.95p 0.85p 0.90p 304051
23/04/2024 0.90p 0.95p 0.85p 0.90p 76135
22/04/2024 0.90p 0.95p 0.85p 0.90p 1875091
19/04/2024 0.93p 1.00p 0.85p 0.90p 255121
18/04/2024 0.93p 0.96p 0.85p 0.93p 37080
17/04/2024 0.93p 1.00p 0.85p 0.93p 288327
16/04/2024 0.93p 0.96p 0.85p 0.93p 337718
15/04/2024 0.93p 0.96p 0.85p 0.93p 438803
12/04/2024 0.90p 1.00p 0.80p 0.93p 515746
11/04/2024 0.90p 1.00p 0.80p 0.90p 4160880
10/04/2024 0.90p 1.00p 0.80p 0.90p 672850
09/04/2024 0.90p 1.05p 0.82p 1.05p 733693
08/04/2024 0.95p 1.05p 0.82p 1.04p 661937
05/04/2024 0.95p 1.04p 0.85p 0.95p 613854
04/04/2024 0.95p 1.05p 0.85p 0.95p 532049
03/04/2024 0.90p 1.04p 0.80p 0.95p 431214
02/04/2024 0.85p 0.90p 0.82p 0.85p 624828
28/03/2024 0.88p 0.95p 0.80p 0.85p 165328
27/03/2024 0.95p 1.00p 0.85p 0.88p 438030
26/03/2024 0.95p 0.95p 0.85p 0.95p 292032
25/03/2024 0.95p 0.95p 0.85p 0.95p 382183
22/03/2024 0.95p 1.05p 0.85p 0.95p 89615
21/03/2024 0.93p 1.00p 0.85p 0.95p 235316
20/03/2024 0.93p 0.93p 0.93p 0.90p 59933
19/03/2024 0.93p 1.00p 0.85p 0.93p 195519
18/03/2024 0.90p 1.00p 0.85p 0.93p 484429
15/03/2024 0.93p 0.95p 0.85p 0.90p 280426
14/03/2024 0.93p 1.05p 0.85p 0.95p 919633
13/03/2024 0.95p 1.02p 0.85p 0.93p 260390
12/03/2024 0.93p 1.05p 0.85p 0.95p 357866
11/03/2024 0.95p 1.02p 0.85p 0.93p 1239510
08/03/2024 0.95p 1.04p 0.85p 0.95p 535206
07/03/2024 0.93p 1.00p 0.80p 0.85p 2076467
06/03/2024 0.88p 1.00p 0.80p 0.93p 1793344
05/03/2024 0.83p 0.90p 0.75p 0.83p 131198
04/03/2024 0.85p 0.90p 0.75p 0.83p 317692
01/03/2024 0.85p 0.85p 0.80p 0.85p 619960
29/02/2024 0.85p 0.90p 0.80p 0.85p 326308
28/02/2024 0.85p 0.90p 0.80p 0.85p 1289896
27/02/2024 0.85p 0.90p 0.82p 0.85p 144178
26/02/2024 0.85p 0.90p 0.82p 0.85p 812076
23/02/2024 0.85p 0.90p 0.83p 0.85p 758900
22/02/2024 0.90p 1.00p 0.80p 0.85p 573830
21/02/2024 0.90p 1.00p 0.80p 0.90p 631006
20/02/2024 0.90p 1.00p 0.80p 0.90p 292242
19/02/2024 0.90p 0.92p 0.87p 0.90p 3075266
16/02/2024 0.90p 0.92p 0.87p 0.90p 1096764
15/02/2024 0.95p 1.00p 0.80p 0.99p 957939
14/02/2024 0.95p 1.00p 0.90p 0.95p 1184096
13/02/2024 1.45p 1.50p 0.83p 0.95p 8760366
12/02/2024 1.40p 2.00p 1.40p 1.58p 14941929
09/02/2024 0.85p 1.70p 0.80p 1.50p 25005524
08/02/2024 0.83p 0.83p 0.80p 0.83p 464999
07/02/2024 0.83p 0.85p 0.80p 0.83p 724697
06/02/2024 0.83p 0.85p 0.80p 0.83p 655934
05/02/2024 0.83p 0.90p 0.80p 0.85p 1816839
02/02/2024 0.78p 0.80p 0.75p 0.78p 997902
01/02/2024 0.85p 0.90p 0.76p 0.78p 1074430
31/01/2024 0.85p 0.90p 0.82p 0.85p 334270
30/01/2024 0.83p 0.91p 0.80p 0.85p 120182
29/01/2024 0.83p 0.85p 0.80p 0.83p 425686
26/01/2024 0.83p 0.85p 0.81p 0.83p 162848
25/01/2024 0.85p 0.90p 0.81p 0.83p 56593
24/01/2024 0.85p 0.90p 0.81p 0.85p 143868
23/01/2024 0.85p 0.90p 0.81p 0.85p 2123180
22/01/2024 0.93p 0.95p 0.85p 0.88p 3821995
19/01/2024 0.95p 1.00p 0.90p 0.95p 68442
18/01/2024 1.00p 1.00p 0.90p 0.95p 864945

*Close Price adjusted for both dividends and splits