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
23/12/2025 0.35p 0.45p 0.30p 0.40p 9902134
22/12/2025 0.30p 0.39p 0.25p 0.35p 25017466
19/12/2025 0.38p 0.40p 0.25p 0.30p 95310568
18/12/2025 0.40p 0.43p 0.35p 0.38p 8941376
17/12/2025 0.40p 0.43p 0.35p 0.40p 30847836
16/12/2025 0.38p 0.40p 0.35p 0.38p 2213385
15/12/2025 0.38p 0.40p 0.30p 0.38p 14255263
12/12/2025 0.35p 0.40p 0.30p 0.38p 29256380
11/12/2025 0.38p 0.40p 0.34p 0.35p 13319487
10/12/2025 0.38p 0.40p 0.37p 0.38p 11351899
09/12/2025 0.40p 0.44p 0.35p 0.38p 28413252
08/12/2025 0.45p 0.50p 0.37p 0.40p 30401860
05/12/2025 0.45p 0.50p 0.40p 0.45p 9747666
04/12/2025 0.43p 0.50p 0.40p 0.45p 5523037
03/12/2025 0.43p 0.45p 0.40p 0.43p 1575744
02/12/2025 0.45p 0.50p 0.40p 0.45p 6204389
01/12/2025 0.45p 0.50p 0.40p 0.45p 6708987
28/11/2025 0.43p 0.50p 0.40p 0.45p 7530451
27/11/2025 0.43p 0.45p 0.40p 0.43p 16227087
26/11/2025 0.45p 0.50p 0.42p 0.43p 12076379
25/11/2025 0.43p 0.50p 0.40p 0.45p 9573055
24/11/2025 0.45p 0.50p 0.40p 0.43p 12500080
21/11/2025 0.45p 0.50p 0.40p 0.45p 8321458
20/11/2025 0.45p 0.50p 0.43p 0.48p 5587337
19/11/2025 0.45p 0.50p 0.40p 0.45p 12747006
18/11/2025 0.48p 0.50p 0.40p 0.45p 6661381
17/11/2025 0.50p 0.54p 0.41p 0.48p 17633396
14/11/2025 0.53p 0.55p 0.45p 0.50p 31522792
13/11/2025 0.55p 0.60p 0.50p 0.55p 11951083
12/11/2025 0.53p 0.60p 0.50p 0.55p 36540364
11/11/2025 0.48p 0.65p 0.45p 0.53p 77768768
10/11/2025 0.45p 0.55p 0.40p 0.48p 30869952
07/11/2025 0.44p 0.50p 0.40p 0.45p 35706520
06/11/2025 0.43p 0.47p 0.40p 0.44p 17886332
05/11/2025 0.47p 0.50p 0.40p 0.43p 16924904
04/11/2025 0.43p 0.55p 0.40p 0.48p 34212072
03/11/2025 0.43p 0.45p 0.40p 0.43p 9688899
31/10/2025 0.43p 0.45p 0.40p 0.43p 4612904
30/10/2025 0.44p 0.47p 0.40p 0.43p 10131224
29/10/2025 0.43p 0.48p 0.37p 0.42p 49173988
28/10/2025 0.41p 0.45p 0.38p 0.38p 16408366
27/10/2025 0.39p 0.45p 0.38p 0.41p 20003776
24/10/2025 0.40p 0.42p 0.36p 0.39p 26373688
23/10/2025 0.41p 0.43p 0.38p 0.40p 5678657
22/10/2025 0.42p 0.43p 0.35p 0.41p 37740984
21/10/2025 0.48p 0.50p 0.40p 0.43p 33650144
20/10/2025 0.50p 0.55p 0.40p 0.48p 24029230
17/10/2025 0.50p 0.55p 0.45p 0.50p 15708370
16/10/2025 0.53p 0.55p 0.45p 0.55p 21560052
15/10/2025 0.57p 0.60p 0.50p 0.53p 27443348
14/10/2025 0.58p 0.65p 0.53p 0.57p 20685320
13/10/2025 0.50p 0.63p 0.45p 0.63p 45945264
10/10/2025 0.45p 0.55p 0.40p 0.48p 22870868
09/10/2025 0.45p 0.50p 0.40p 0.45p 20071964
08/10/2025 0.40p 0.48p 0.35p 0.45p 42259552
07/10/2025 0.40p 0.45p 0.35p 0.38p 14358530
06/10/2025 0.43p 0.45p 0.35p 0.40p 30650330
03/10/2025 0.38p 0.50p 0.35p 0.43p 64832496
02/10/2025 0.38p 0.40p 0.35p 0.38p 9843624
01/10/2025 0.40p 0.45p 0.35p 0.38p 11773079
30/09/2025 0.38p 0.44p 0.33p 0.40p 19182004
29/09/2025 0.35p 0.40p 0.30p 0.38p 27657190
26/09/2025 0.35p 0.40p 0.30p 0.35p 12793999
25/09/2025 0.38p 0.40p 0.30p 0.35p 36785192
24/09/2025 0.35p 0.45p 0.35p 0.38p 28118464
23/09/2025 0.38p 0.40p 0.30p 0.35p 11111719
22/09/2025 0.38p 0.40p 0.35p 0.38p 14009271
19/09/2025 0.38p 0.44p 0.35p 0.38p 39437080
18/09/2025 0.38p 0.40p 0.35p 0.38p 18195884
17/09/2025 0.38p 0.44p 0.30p 0.40p 47482064
16/09/2025 0.43p 0.43p 0.38p 0.38p 36674704
15/09/2025 0.43p 0.48p 0.35p 0.38p 116051128
12/09/2025 0.30p 0.45p 0.28p 0.43p 129200816
11/09/2025 0.33p 0.33p 0.29p 0.30p 39891840
10/09/2025 0.33p 0.35p 0.28p 0.29p 9051506
09/09/2025 0.33p 0.35p 0.30p 0.33p 12174891
08/09/2025 0.36p 0.38p 0.32p 0.34p 15002765
05/09/2025 0.35p 0.40p 0.33p 0.36p 40612616
04/09/2025 0.35p 0.40p 0.30p 0.35p 22183620
03/09/2025 0.33p 0.39p 0.30p 0.35p 13127864
02/09/2025 0.33p 0.35p 0.32p 0.33p 6843446
01/09/2025 0.33p 0.38p 0.30p 0.33p 16637699
29/08/2025 0.30p 0.35p 0.25p 0.30p 18689112
28/08/2025 0.28p 0.33p 0.25p 0.30p 10768778
27/08/2025 0.30p 0.39p 0.28p 0.30p 62610440
26/08/2025 0.28p 0.33p 0.25p 0.30p 8720404
22/08/2025 0.28p 0.30p 0.25p 0.28p 8954467
21/08/2025 0.28p 0.30p 0.25p 0.28p 241302
20/08/2025 0.28p 0.28p 0.25p 0.28p 14143
19/08/2025 0.28p 0.28p 0.25p 0.28p 2484318
18/08/2025 0.28p 0.28p 0.25p 0.28p 196429
15/08/2025 0.28p 0.28p 0.25p 0.28p 60164
14/08/2025 0.28p 0.30p 0.25p 0.28p 140182
13/08/2025 0.28p 0.30p 0.25p 0.28p 428177
12/08/2025 0.28p 0.28p 0.25p 0.28p 89130
11/08/2025 0.28p 0.28p 0.26p 0.28p 70221
08/08/2025 0.28p 0.28p 0.26p 0.28p 266524
07/08/2025 0.28p 0.30p 0.25p 0.28p 601471
06/08/2025 0.28p 0.29p 0.26p 0.28p 10905
05/08/2025 0.28p 0.29p 0.26p 0.28p 187834
04/08/2025 0.28p 0.29p 0.26p 0.28p 29326
01/08/2025 0.28p 0.30p 0.28p 0.28p 91536
31/07/2025 0.28p 0.29p 0.26p 0.28p 532866
30/07/2025 0.28p 0.29p 0.26p 0.28p 39601
29/07/2025 0.28p 0.29p 0.25p 0.28p 643083
28/07/2025 0.28p 0.30p 0.25p 0.30p 381901
25/07/2025 0.28p 0.29p 0.28p 0.28p 155520
24/07/2025 0.28p 0.30p 0.25p 0.28p 2571063
23/07/2025 0.30p 0.30p 0.25p 0.28p 3180557
22/07/2025 0.22p 0.34p 0.22p 0.30p 12396634
21/07/2025 0.19p 0.24p 0.17p 0.22p 1943388
18/07/2025 0.19p 0.22p 0.17p 0.19p 305583
17/07/2025 0.23p 0.25p 0.17p 0.19p 6228317
16/07/2025 0.28p 0.28p 0.26p 0.28p 320044
15/07/2025 0.28p 0.29p 0.26p 0.28p 491569
14/07/2025 0.28p 0.30p 0.25p 0.28p 234986
11/07/2025 0.28p 0.30p 0.25p 0.28p 162611
10/07/2025 0.28p 0.29p 0.27p 0.28p 9256
09/07/2025 0.28p 0.29p 0.27p 0.28p 158281
08/07/2025 0.28p 0.29p 0.27p 0.28p 22025
07/07/2025 0.28p 0.29p 0.26p 0.28p 368293
04/07/2025 0.28p 0.30p 0.25p 0.28p 166691
03/07/2025 0.28p 0.30p 0.25p 0.28p 73696
02/07/2025 0.28p 0.29p 0.26p 0.28p 180717
01/07/2025 0.28p 0.30p 0.25p 0.28p 137232
30/06/2025 0.28p 0.29p 0.28p 0.28p 135191
27/06/2025 0.28p 0.30p 0.27p 0.28p 191496
26/06/2025 0.28p 0.30p 0.25p 0.28p 1038736
25/06/2025 0.28p 0.30p 0.28p 0.28p 2261
24/06/2025 0.28p 0.30p 0.26p 0.28p 7959
23/06/2025 0.28p 0.30p 0.26p 0.28p 192474
20/06/2025 0.28p 0.30p 0.25p 0.28p 357884
19/06/2025 0.28p 0.30p 0.26p 0.28p 175089
18/06/2025 0.28p 0.30p 0.26p 0.28p 257154
17/06/2025 0.28p 0.30p 0.26p 0.28p 275658
16/06/2025 0.28p 0.30p 0.26p 0.28p 52769
13/06/2025 0.28p 0.30p 0.26p 0.28p 660275
12/06/2025 0.32p 0.35p 0.27p 0.28p 5127778
11/06/2025 0.31p 0.35p 0.28p 0.32p 1256613
10/06/2025 0.30p 0.34p 0.27p 0.31p 757573
09/06/2025 0.30p 0.34p 0.27p 0.30p 330298
06/06/2025 0.30p 0.34p 0.29p 0.30p 764497
05/06/2025 0.29p 0.34p 0.29p 0.30p 551605
04/06/2025 0.28p 0.32p 0.28p 0.29p 7703811
03/06/2025 0.28p 0.30p 0.27p 0.28p 4056995
02/06/2025 0.32p 0.35p 0.26p 0.28p 1395383
30/05/2025 0.29p 0.35p 0.28p 0.32p 3443412
29/05/2025 0.33p 0.35p 0.29p 0.29p 3349923
28/05/2025 0.33p 0.33p 0.30p 0.33p 42334
27/05/2025 0.33p 0.33p 0.32p 0.33p 303281
23/05/2025 0.33p 0.33p 0.30p 0.33p 107020
22/05/2025 0.33p 0.35p 0.33p 0.33p 40888
21/05/2025 0.33p 0.35p 0.30p 0.33p 750734
20/05/2025 0.33p 0.34p 0.30p 0.33p 37790
19/05/2025 0.33p 0.35p 0.30p 0.33p 158992
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

*Close Price adjusted for both dividends and splits