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
10/08/2023 1.05p 1.05p 1.00p 1.05p 156549
09/08/2023 1.05p 1.10p 1.00p 1.05p 239182
08/08/2023 1.05p 1.20p 1.00p 1.05p 4884278
07/08/2023 0.98p 1.10p 0.95p 1.05p 4456563
04/08/2023 0.85p 0.98p 0.80p 0.95p 1578546
03/08/2023 0.85p 0.87p 0.80p 0.85p 229556
02/08/2023 0.85p 0.90p 0.80p 0.85p 333621
01/08/2023 0.85p 0.88p 0.81p 0.85p 335281
31/07/2023 0.85p 0.89p 0.81p 0.85p 379039
28/07/2023 0.85p 0.89p 0.81p 0.85p 128087
27/07/2023 0.85p 0.89p 0.81p 0.85p 330690
26/07/2023 0.85p 0.90p 0.80p 0.80p 283561
25/07/2023 0.85p 0.86p 0.80p 0.83p 960613
24/07/2023 0.85p 0.86p 0.80p 0.85p 236572
21/07/2023 0.85p 0.90p 0.80p 0.85p 437661
20/07/2023 0.85p 0.88p 0.80p 0.85p 361094
19/07/2023 0.85p 0.88p 0.79p 0.85p 460438
18/07/2023 0.95p 0.97p 0.80p 0.85p 2378412
17/07/2023 1.03p 1.10p 0.90p 0.95p 873120
14/07/2023 1.05p 1.10p 0.95p 1.03p 998980
13/07/2023 1.08p 1.15p 1.00p 1.08p 932713
12/07/2023 1.08p 1.13p 1.03p 1.08p 753021
11/07/2023 1.10p 1.15p 1.00p 1.08p 2242276
10/07/2023 1.08p 1.20p 1.00p 1.10p 5162416
07/07/2023 0.78p 1.05p 0.78p 1.00p 10106006
06/07/2023 0.78p 0.80p 0.75p 0.78p 527732
05/07/2023 0.75p 0.79p 0.71p 0.78p 1236309
04/07/2023 0.75p 0.80p 0.70p 0.75p 274408
03/07/2023 0.75p 0.77p 0.71p 0.75p 94645
30/06/2023 0.75p 0.76p 0.71p 0.75p 99134
29/06/2023 0.75p 0.77p 0.71p 0.75p 492500
28/06/2023 0.75p 0.78p 0.70p 0.75p 1387138
27/06/2023 0.75p 0.77p 0.71p 0.75p 95774
26/06/2023 0.75p 0.80p 0.70p 0.75p 135780
23/06/2023 0.75p 0.80p 0.70p 0.75p 182987
22/06/2023 0.75p 0.77p 0.70p 0.75p 786437
21/06/2023 0.75p 0.77p 0.70p 0.75p 23561
20/06/2023 0.75p 0.80p 0.70p 0.75p 674254
19/06/2023 0.73p 0.80p 0.71p 0.77p 98647
16/06/2023 0.73p 0.75p 0.70p 0.73p 1167378
15/06/2023 0.68p 0.68p 0.65p 0.68p 125873
14/06/2023 0.68p 0.68p 0.65p 0.68p 115645
13/06/2023 0.68p 0.69p 0.65p 0.68p 110323
12/06/2023 0.68p 0.69p 0.65p 0.68p 75959
09/06/2023 0.68p 0.69p 0.65p 0.68p 194236
08/06/2023 0.68p 0.69p 0.65p 0.68p 107154
07/06/2023 0.68p 0.69p 0.65p 0.68p 182620
06/06/2023 0.68p 0.70p 0.65p 0.68p 177616
05/06/2023 0.68p 0.70p 0.65p 0.68p 429402
02/06/2023 0.68p 0.68p 0.65p 0.68p 228654
01/06/2023 0.68p 0.68p 0.65p 0.68p 87739
31/05/2023 0.68p 0.68p 0.65p 0.68p 121780
30/05/2023 0.68p 0.68p 0.65p 0.68p 421262
26/05/2023 0.68p 0.70p 0.65p 0.68p 134187
25/05/2023 0.68p 0.70p 0.65p 0.68p 762760
24/05/2023 0.73p 0.74p 0.65p 0.68p 1028532
23/05/2023 0.73p 0.74p 0.70p 0.73p 4547432
22/05/2023 0.73p 0.75p 0.70p 0.73p 321213
19/05/2023 0.73p 0.73p 0.70p 0.73p 262931
18/05/2023 0.73p 0.73p 0.70p 0.73p 354192
17/05/2023 0.73p 0.75p 0.70p 0.73p 940958
16/05/2023 0.78p 0.78p 0.70p 0.73p 594323
15/05/2023 0.78p 0.80p 0.75p 0.78p 427597
12/05/2023 0.78p 0.79p 0.75p 0.78p 93679
11/05/2023 0.78p 0.80p 0.75p 0.78p 80309
10/05/2023 0.78p 0.80p 0.75p 0.78p 242444
09/05/2023 0.83p 0.85p 0.76p 0.78p 544935
05/05/2023 0.83p 0.83p 0.80p 0.83p 715373
04/05/2023 0.83p 0.85p 0.80p 0.83p 321539
03/05/2023 0.83p 0.85p 0.80p 0.83p 80287
02/05/2023 0.83p 0.85p 0.81p 0.83p 830514
28/04/2023 0.85p 0.90p 0.80p 0.85p 421099
27/04/2023 0.83p 0.90p 0.80p 0.85p 129602
26/04/2023 0.83p 0.85p 0.80p 0.83p 115074
25/04/2023 0.83p 0.85p 0.81p 0.83p 220056
24/04/2023 0.83p 0.85p 0.80p 0.83p 92036
21/04/2023 0.83p 0.85p 0.81p 0.83p 225617
20/04/2023 0.83p 0.85p 0.81p 0.83p 209096
19/04/2023 0.83p 0.85p 0.80p 0.83p 336156
18/04/2023 0.83p 0.86p 0.80p 0.86p 1485978
17/04/2023 0.80p 0.85p 0.76p 0.83p 1598060
14/04/2023 0.78p 0.85p 0.76p 0.80p 613114
13/04/2023 0.75p 0.80p 0.71p 0.78p 1465126
12/04/2023 0.75p 0.80p 0.71p 0.75p 63626
11/04/2023 0.75p 0.80p 0.70p 0.75p 149419
06/04/2023 0.75p 0.79p 0.70p 0.75p 1282452
05/04/2023 0.70p 0.80p 0.70p 0.75p 2028944
04/04/2023 0.70p 0.75p 0.67p 0.70p 2614087
03/04/2023 0.70p 0.75p 0.65p 0.70p 128393
31/03/2023 0.73p 0.75p 0.65p 0.70p 1891226
30/03/2023 0.73p 0.75p 0.70p 0.73p 3694753
29/03/2023 0.73p 0.73p 0.70p 0.73p 939905
28/03/2023 0.75p 0.75p 0.70p 0.73p 753581
27/03/2023 0.73p 0.75p 0.70p 0.75p 905008
24/03/2023 0.73p 0.75p 0.70p 0.73p 373157
23/03/2023 0.73p 0.74p 0.70p 0.73p 402740
22/03/2023 0.73p 0.75p 0.70p 0.73p 3093530
21/03/2023 0.68p 0.70p 0.66p 0.68p 4181136
20/03/2023 0.68p 0.70p 0.65p 0.68p 2323324
17/03/2023 0.68p 0.70p 0.65p 0.68p 2008780
16/03/2023 0.73p 0.73p 0.70p 0.70p 772425
15/03/2023 0.73p 0.75p 0.71p 0.73p 1260763
14/03/2023 0.78p 0.78p 0.71p 0.73p 846083
13/03/2023 0.84p 0.85p 0.75p 0.78p 430246
10/03/2023 0.87p 0.87p 0.83p 0.84p 685185
09/03/2023 0.88p 0.90p 0.85p 0.88p 997677
08/03/2023 0.88p 0.90p 0.85p 0.88p 252430
07/03/2023 0.88p 0.90p 0.85p 0.88p 716639
06/03/2023 0.88p 0.89p 0.85p 0.88p 969535
03/03/2023 0.88p 0.90p 0.85p 0.88p 669338
02/03/2023 0.88p 0.89p 0.85p 0.88p 1067144
01/03/2023 0.87p 0.90p 0.84p 0.88p 2575296
28/02/2023 0.95p 1.00p 0.90p 0.98p 1577775
27/02/2023 0.95p 1.00p 0.90p 0.95p 2239750
24/02/2023 1.05p 1.10p 0.90p 0.95p 1964706
23/02/2023 1.05p 1.10p 1.00p 1.05p 2055420
22/02/2023 1.15p 1.20p 1.12p 1.15p 664068
21/02/2023 1.15p 1.20p 1.12p 1.15p 332557
20/02/2023 1.25p 1.25p 1.10p 1.15p 2029901
17/02/2023 1.30p 1.31p 1.27p 1.30p 279332
16/02/2023 1.35p 1.40p 1.27p 1.30p 608630
15/02/2023 1.35p 1.37p 1.30p 1.35p 423031
14/02/2023 1.35p 1.40p 1.30p 1.35p 77345
13/02/2023 1.35p 1.38p 1.31p 1.35p 111152
10/02/2023 1.35p 1.38p 1.32p 1.35p 157665
09/02/2023 1.35p 1.40p 1.30p 1.30p 405692
08/02/2023 1.33p 1.40p 1.32p 1.35p 234675
07/02/2023 1.43p 1.43p 1.31p 1.33p 1482112
06/02/2023 1.43p 1.45p 1.40p 1.43p 687709
03/02/2023 1.43p 1.45p 1.40p 1.43p 638345
02/02/2023 1.43p 1.45p 1.40p 1.43p 528304
01/02/2023 1.45p 1.47p 1.40p 1.43p 1112206
31/01/2023 1.45p 1.50p 1.40p 1.45p 312672
30/01/2023 1.45p 1.47p 1.40p 1.45p 285509
27/01/2023 1.45p 1.50p 1.40p 1.45p 423453
26/01/2023 1.45p 1.45p 1.40p 1.45p 53339
25/01/2023 1.45p 1.45p 1.40p 1.45p 190279
24/01/2023 1.45p 1.50p 1.40p 1.45p 386948
23/01/2023 1.45p 1.50p 1.40p 1.45p 1172190
20/01/2023 1.43p 1.43p 1.38p 1.38p 438220
19/01/2023 1.43p 1.45p 1.40p 1.43p 363142
18/01/2023 1.43p 1.44p 1.40p 1.43p 288694
17/01/2023 1.43p 1.45p 1.40p 1.43p 667725
16/01/2023 1.43p 1.45p 1.40p 1.43p 432910
13/01/2023 1.43p 1.45p 1.40p 1.43p 416189
12/01/2023 1.45p 1.45p 1.40p 1.43p 499590
11/01/2023 1.45p 1.50p 1.40p 1.45p 1787044
10/01/2023 1.50p 1.55p 1.48p 1.50p 160213
09/01/2023 1.50p 1.55p 1.48p 1.50p 65467
06/01/2023 1.35p 1.50p 1.35p 1.45p 1883596
05/01/2023 1.35p 1.40p 1.34p 1.35p 168960
04/01/2023 1.35p 1.40p 1.34p 1.35p 277015
03/01/2023 1.35p 1.40p 1.33p 1.38p 383497
30/12/2022 1.35p 1.40p 1.32p 1.35p 540708
29/12/2022 1.35p 1.40p 1.35p 1.35p 38560
28/12/2022 1.50p 1.50p 1.32p 1.35p 614362
23/12/2022 1.45p 1.50p 1.40p 1.45p 17514
22/12/2022 1.45p 1.47p 1.40p 1.45p 456157
21/12/2022 1.45p 1.50p 1.40p 1.45p 178438
20/12/2022 1.45p 1.48p 1.40p 1.45p 219715
19/12/2022 1.45p 1.50p 1.40p 1.45p 147414
16/12/2022 1.55p 1.55p 1.40p 1.50p 503809
15/12/2022 1.55p 1.55p 1.50p 1.55p 838650
14/12/2022 1.55p 1.56p 1.50p 1.55p 1517929
13/12/2022 1.58p 1.60p 1.50p 1.60p 489784
12/12/2022 1.58p 1.64p 1.50p 1.58p 314165
09/12/2022 1.45p 1.48p 1.41p 1.45p 248989
08/12/2022 1.45p 1.47p 1.41p 1.45p 138358
07/12/2022 1.45p 1.47p 1.40p 1.45p 636436
06/12/2022 1.45p 1.50p 1.40p 1.45p 207881
05/12/2022 1.53p 1.60p 1.40p 1.45p 1315333
02/12/2022 1.55p 1.60p 1.50p 1.55p 704945
01/12/2022 1.55p 1.60p 1.50p 1.55p 2036235
30/11/2022 1.55p 1.65p 1.53p 1.58p 912794
29/11/2022 1.65p 1.65p 1.50p 1.60p 2920609
28/11/2022 1.78p 1.78p 1.65p 1.65p 1515707
25/11/2022 1.78p 1.86p 1.75p 1.78p 906128
24/11/2022 1.83p 1.88p 1.76p 1.83p 169673
23/11/2022 1.83p 1.84p 1.75p 1.83p 721570
22/11/2022 1.95p 2.00p 1.75p 1.83p 1007339
21/11/2022 1.98p 2.10p 1.90p 1.95p 914453
18/11/2022 2.03p 2.03p 1.95p 2.03p 1930096
17/11/2022 2.03p 2.09p 1.95p 2.03p 760359
16/11/2022 2.00p 2.10p 1.95p 2.03p 648255
15/11/2022 1.90p 2.08p 1.80p 2.00p 1819617
14/11/2022 1.90p 2.00p 1.80p 1.90p 1368110
11/11/2022 1.90p 2.00p 1.80p 1.90p 1918488
10/11/2022 1.85p 2.00p 1.85p 1.95p 1444577
09/11/2022 1.75p 1.90p 1.73p 1.85p 959291
08/11/2022 1.70p 1.80p 1.60p 1.75p 613146
07/11/2022 1.55p 1.75p 1.53p 1.68p 792338
04/11/2022 1.55p 1.62p 1.51p 1.55p 1799116
03/11/2022 1.75p 1.80p 1.60p 1.63p 1058308
02/11/2022 1.75p 1.80p 1.70p 1.75p 1715102
01/11/2022 1.75p 1.80p 1.71p 1.75p 2295636
31/10/2022 1.83p 1.83p 1.71p 1.75p 573360
28/10/2022 1.90p 1.93p 1.82p 1.85p 429579
27/10/2022 1.95p 2.00p 1.80p 1.90p 3799794
26/10/2022 1.95p 1.98p 1.90p 1.95p 383863
25/10/2022 1.95p 2.00p 1.90p 1.95p 228674

*Close Price adjusted for both dividends and splits