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
24/10/2022 2.05p 2.05p 1.90p 1.95p 710410
21/10/2022 2.15p 2.15p 2.02p 2.05p 1132210
20/10/2022 2.18p 2.20p 2.05p 2.15p 1491108
19/10/2022 2.15p 2.25p 2.10p 2.18p 2695657
18/10/2022 2.43p 2.43p 2.10p 2.15p 3573843
17/10/2022 2.50p 2.60p 2.42p 2.43p 1787244
14/10/2022 2.45p 2.59p 2.40p 2.55p 1512290
13/10/2022 2.63p 2.70p 2.40p 2.45p 3351779
12/10/2022 2.95p 2.95p 2.81p 2.90p 969928
11/10/2022 2.95p 2.98p 2.90p 2.95p 745486
10/10/2022 3.35p 3.50p 2.90p 2.95p 3509684
07/10/2022 3.55p 3.70p 3.40p 3.40p 2319986
06/10/2022 3.50p 3.70p 3.48p 3.67p 1268978
05/10/2022 3.23p 3.59p 3.07p 3.50p 1629326
04/10/2022 2.95p 3.38p 2.95p 3.15p 3586568
03/10/2022 3.00p 3.08p 2.90p 2.93p 1340780
30/09/2022 2.88p 3.08p 2.77p 3.00p 3106924
29/09/2022 2.80p 2.90p 2.78p 2.80p 180336
28/09/2022 2.70p 2.90p 2.70p 2.80p 666214
27/09/2022 2.65p 2.80p 2.55p 2.70p 1058411
26/09/2022 2.65p 2.74p 2.51p 2.65p 2589471
23/09/2022 2.70p 2.75p 2.61p 2.75p 289977
22/09/2022 2.80p 2.84p 2.60p 2.70p 1970253
21/09/2022 2.60p 2.90p 2.60p 2.80p 1305930
20/09/2022 2.35p 2.65p 2.33p 2.55p 2772288
19/09/2022 2.25p 2.39p 2.20p 2.30p 2145690
16/09/2022 2.25p 2.39p 2.20p 2.30p 1769372
15/09/2022 2.25p 2.25p 2.20p 2.25p 877473
14/09/2022 2.30p 2.35p 2.20p 2.25p 995987
13/09/2022 2.18p 2.40p 2.11p 2.30p 1852991
12/09/2022 2.03p 2.20p 1.96p 2.10p 3078384
09/09/2022 2.00p 2.09p 1.90p 2.03p 999032
08/09/2022 1.90p 2.00p 1.80p 1.95p 347926
07/09/2022 1.95p 2.00p 1.82p 1.90p 187994
06/09/2022 2.00p 2.07p 1.93p 2.00p 41491
05/09/2022 2.05p 2.06p 1.92p 2.02p 54776
02/09/2022 2.05p 2.18p 2.02p 2.06p 643818
01/09/2022 2.15p 2.15p 2.01p 2.05p 953930
31/08/2022 2.10p 2.20p 2.03p 2.15p 320663
30/08/2022 2.10p 2.18p 2.01p 2.10p 1209668
29/08/2022 2.10p 2.19p 2.00p 2.10p 69014
26/08/2022 2.10p 2.19p 2.00p 2.10p 69014
25/08/2022 2.10p 2.19p 2.00p 2.10p 557910
24/08/2022 2.10p 2.10p 2.05p 2.10p 223651
23/08/2022 2.08p 2.18p 2.00p 2.10p 415085
22/08/2022 2.30p 2.36p 1.90p 2.36p 2869017
19/08/2022 2.40p 2.46p 2.12p 2.30p 691196
18/08/2022 2.50p 2.61p 2.30p 2.40p 1381465
17/08/2022 2.65p 2.72p 2.40p 2.55p 1004135
16/08/2022 2.60p 2.73p 2.50p 2.65p 3239520
15/08/2022 2.75p 2.83p 2.40p 2.50p 1536628
12/08/2022 3.18p 3.25p 2.56p 2.75p 3869961
11/08/2022 2.90p 3.80p 2.55p 3.35p 11358571
10/08/2022 2.95p 3.03p 2.95p 2.95p 332411
09/08/2022 2.15p 3.39p 2.15p 2.95p 10776980
08/08/2022 1.65p 2.20p 1.65p 2.15p 3438808
05/08/2022 1.60p 1.70p 1.50p 1.56p 1743266
04/08/2022 1.50p 1.53p 1.45p 1.53p 359448
03/08/2022 1.48p 1.50p 1.44p 1.50p 566872
02/08/2022 1.53p 1.54p 1.47p 1.48p 583251
01/08/2022 1.60p 1.60p 1.45p 1.53p 810672
29/07/2022 1.55p 1.55p 1.51p 1.53p 643448
28/07/2022 1.55p 1.56p 1.52p 1.55p 745924
27/07/2022 1.55p 1.64p 1.51p 1.55p 1367132
26/07/2022 1.55p 1.60p 1.51p 1.60p 158213
25/07/2022 1.60p 1.68p 1.50p 1.60p 403637
22/07/2022 1.60p 1.66p 1.55p 1.64p 94368
21/07/2022 1.60p 1.66p 1.55p 1.60p 769747
20/07/2022 1.55p 1.70p 1.53p 1.60p 1020885
19/07/2022 1.55p 1.60p 1.53p 1.55p 718533
18/07/2022 1.55p 1.60p 1.52p 1.55p 223590
15/07/2022 1.55p 1.60p 1.54p 1.55p 134659
14/07/2022 1.60p 1.60p 1.54p 1.55p 63625
13/07/2022 1.65p 1.65p 1.55p 1.63p 970378
12/07/2022 1.68p 1.72p 1.60p 1.68p 268672
11/07/2022 1.63p 1.75p 1.63p 1.70p 1557250
08/07/2022 1.63p 1.67p 1.56p 1.60p 743169
07/07/2022 1.63p 1.67p 1.57p 1.63p 1328471
06/07/2022 1.63p 1.63p 1.57p 1.63p 10089
05/07/2022 1.63p 1.63p 1.57p 1.63p 11693
04/07/2022 1.63p 1.67p 1.59p 1.63p 122454
01/07/2022 1.63p 1.64p 1.59p 1.63p 71546
30/06/2022 1.63p 1.70p 1.60p 1.63p 237718
29/06/2022 1.70p 1.75p 1.69p 1.70p 22782
28/06/2022 1.70p 1.75p 1.69p 1.70p 61068
27/06/2022 1.70p 1.75p 1.69p 1.70p 21609
24/06/2022 1.68p 1.70p 1.68p 1.68p 519313
23/06/2022 1.75p 1.78p 1.68p 1.68p 14344
22/06/2022 1.75p 1.78p 1.74p 1.75p 11605
21/06/2022 1.75p 1.80p 1.75p 1.75p 39222
20/06/2022 1.80p 1.89p 1.77p 1.80p 21550
17/06/2022 1.68p 1.89p 1.65p 1.80p 1190881
16/06/2022 1.68p 1.70p 1.60p 1.68p 1110534
15/06/2022 1.75p 1.75p 1.65p 1.68p 194063
14/06/2022 1.85p 1.85p 1.70p 1.75p 2345302
13/06/2022 1.85p 1.86p 1.81p 1.85p 1113337
10/06/2022 1.85p 1.90p 1.82p 1.85p 1058514
09/06/2022 1.90p 1.94p 1.82p 1.85p 488949
08/06/2022 1.95p 1.97p 1.91p 1.95p 29029
07/06/2022 2.10p 2.12p 1.91p 1.95p 206220
06/06/2022 2.10p 2.15p 2.00p 2.10p 324883
03/06/2022 2.10p 2.14p 2.03p 2.10p 374447
02/06/2022 2.10p 2.14p 2.03p 2.10p 374447
01/06/2022 2.10p 2.14p 2.03p 2.10p 374447
31/05/2022 2.10p 2.15p 2.03p 2.10p 41321
30/05/2022 2.10p 2.20p 2.00p 2.10p 97652
27/05/2022 2.10p 2.20p 2.00p 2.10p 64345
26/05/2022 2.10p 2.20p 2.00p 2.10p 22316
25/05/2022 2.00p 2.20p 1.92p 2.10p 128628
24/05/2022 2.10p 2.15p 2.00p 2.00p 586916
23/05/2022 2.10p 2.11p 2.03p 2.10p 85768
20/05/2022 2.10p 2.14p 2.03p 2.10p 263763
19/05/2022 2.10p 2.26p 2.00p 2.10p 2696383
18/05/2022 2.20p 2.26p 2.14p 2.20p 526444
17/05/2022 2.20p 2.20p 2.13p 2.20p 1169956
16/05/2022 2.10p 2.29p 2.10p 2.20p 2020940
13/05/2022 2.15p 2.15p 2.00p 2.05p 1420640
12/05/2022 2.20p 2.24p 2.05p 2.15p 830303
11/05/2022 2.20p 2.24p 2.10p 2.15p 292946
10/05/2022 2.20p 2.28p 2.10p 2.20p 330563
09/05/2022 2.40p 2.45p 2.13p 2.20p 860704
06/05/2022 2.63p 2.63p 2.25p 2.40p 2546214
05/05/2022 2.40p 2.75p 2.38p 2.63p 1581487
04/05/2022 2.75p 2.75p 2.27p 2.40p 7271695
03/05/2022 3.55p 3.56p 3.25p 3.33p 2007899
02/05/2022 3.65p 3.65p 3.56p 3.65p 102896
29/04/2022 3.65p 3.65p 3.56p 3.65p 102896
28/04/2022 3.70p 3.70p 3.66p 3.70p 307684
27/04/2022 3.70p 3.72p 3.66p 3.70p 305836
26/04/2022 3.75p 3.76p 3.55p 3.70p 781386
25/04/2022 3.83p 3.86p 3.70p 3.75p 2099773
22/04/2022 3.88p 3.96p 3.77p 3.83p 1588263
21/04/2022 3.88p 3.99p 3.83p 3.88p 1693218
20/04/2022 4.00p 4.03p 3.83p 3.88p 247985
19/04/2022 4.00p 4.06p 3.82p 4.00p 753793
18/04/2022 4.05p 4.18p 3.98p 4.10p 974437
15/04/2022 4.05p 4.18p 3.98p 4.10p 974437
14/04/2022 4.05p 4.18p 3.98p 4.10p 974437
13/04/2022 4.05p 4.18p 3.90p 4.05p 346953
12/04/2022 4.05p 4.18p 3.90p 4.05p 916637
11/04/2022 3.98p 4.18p 3.90p 4.05p 771931
08/04/2022 3.88p 4.04p 3.84p 3.98p 989431
07/04/2022 3.88p 3.99p 3.82p 3.88p 281558
06/04/2022 3.93p 4.08p 3.84p 3.85p 866204
05/04/2022 4.05p 4.17p 3.93p 3.95p 190512
04/04/2022 4.00p 4.25p 3.90p 4.05p 1516298
01/04/2022 4.00p 4.10p 3.91p 4.00p 868660
31/03/2022 3.88p 4.10p 3.76p 4.00p 590506
30/03/2022 3.88p 4.00p 3.76p 3.88p 519491
29/03/2022 4.00p 4.10p 3.86p 3.88p 493925
28/03/2022 3.85p 4.10p 3.80p 3.95p 7539120
25/03/2022 3.85p 3.96p 3.71p 3.85p 727910
24/03/2022 3.85p 3.89p 3.70p 3.85p 82364
23/03/2022 3.80p 3.90p 3.72p 3.80p 341187
22/03/2022 3.70p 3.90p 3.63p 3.75p 335151
21/03/2022 3.70p 3.80p 3.60p 3.70p 58448
18/03/2022 3.65p 3.80p 3.58p 3.65p 52406
17/03/2022 3.65p 3.80p 3.56p 3.65p 494290
16/03/2022 3.55p 3.76p 3.50p 3.65p 813216
15/03/2022 3.60p 3.70p 3.39p 3.55p 2477231
14/03/2022 3.75p 3.80p 3.73p 3.75p 866831
11/03/2022 3.70p 3.80p 3.68p 3.75p 562279
10/03/2022 3.85p 3.85p 3.64p 3.70p 1149690
09/03/2022 3.85p 3.85p 3.70p 3.85p 686401
08/03/2022 3.80p 3.85p 3.60p 3.85p 1944145
07/03/2022 3.80p 3.85p 3.60p 3.80p 1115107
04/03/2022 3.85p 3.85p 3.52p 3.80p 511568
03/03/2022 3.85p 4.00p 3.70p 3.85p 411679
02/03/2022 3.85p 3.95p 3.70p 3.95p 221167
01/03/2022 3.85p 3.93p 3.70p 3.85p 361643
28/02/2022 3.75p 3.80p 3.66p 3.70p 848080
25/02/2022 3.80p 3.90p 3.75p 3.90p 262286
24/02/2022 3.80p 3.90p 3.70p 3.80p 821735
23/02/2022 3.83p 4.00p 3.83p 4.00p 1588783
22/02/2022 3.90p 4.00p 3.80p 4.00p 1531287
21/02/2022 4.00p 4.10p 3.90p 3.95p 2381678
18/02/2022 4.00p 4.20p 3.90p 4.00p 3236732
17/02/2022 3.90p 4.00p 3.83p 3.90p 1707912
16/02/2022 3.90p 3.97p 3.80p 3.90p 237205
15/02/2022 3.88p 4.00p 3.78p 3.90p 2255912
14/02/2022 3.88p 4.00p 3.75p 3.88p 1396168
11/02/2022 4.08p 4.08p 3.78p 3.88p 1942608
10/02/2022 3.88p 4.20p 3.88p 4.08p 6110935
09/02/2022 3.75p 4.00p 3.75p 3.85p 2108322
08/02/2022 3.75p 4.00p 3.70p 3.88p 4585825
07/02/2022 4.25p 5.00p 3.50p 3.75p 7591388

*Close Price adjusted for both dividends and splits