Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
UK
LSE
Artemis Resources Limited (ARV)
Artemis Resources Limited (ARV) Historical

ARV Artemis Resources Limited

0.775

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 15 minutes

ARV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.775	0.00	0.00%	0.775	0.775	0.775	186,756
May 16 2024	0.775	0.00	0.00%	0.775	0.775	0.775	127,760
May 15 2024	0.775	0.00	0.00%	0.775	0.775	0.775	81,886
May 14 2024	0.775	-0.015	-1.90%	0.775	0.775	0.775	888,015
May 13 2024	0.79	0.015	1.94%	0.775	0.79	0.775	290,286
May 10 2024	0.775	0.00	0.00%	0.75	0.775	0.75	2,434,806
May 09 2024	0.775	-0.05	-6.06%	0.825	0.825	0.775	2,733,816
May 08 2024	0.825	-0.05	-5.71%	0.85	0.85	0.825	707,170
May 07 2024	0.875	-0.015	-1.69%	0.85	0.875	0.85	285,695
May 03 2024	0.89	0.015	1.71%	0.85	0.89	0.85	281,585
May 02 2024	0.875	0.00	0.00%	0.875	0.875	0.875	594,221
May 01 2024	0.875	-0.025	-2.78%	0.90	0.90	0.875	115,736
Apr 30 2024	0.90	0.025	2.86%	0.875	0.90	0.875	92,449
Apr 29 2024	0.875	0.015	1.74%	0.90	0.90	0.875	218,006
Apr 26 2024	0.86	-0.04	-4.44%	0.90	0.90	0.85	60,393
Apr 25 2024	0.90	0.00	0.00%	0.90	0.90	0.90	27,714
Apr 24 2024	0.90	0.00	0.00%	0.90	0.90	0.90	304,051
Apr 23 2024	0.90	0.00	0.00%	0.90	0.90	0.90	76,135
Apr 22 2024	0.90	0.00	0.00%	0.90	0.90	0.90	1,875,091
Apr 19 2024	0.90	-0.025	-2.70%	0.925	0.925	0.90	255,121
Apr 18 2024	0.925	0.00	0.00%	0.925	0.925	0.925	37,080
Apr 17 2024	0.925	0.00	0.00%	0.925	0.925	0.925	288,327
Apr 16 2024	0.925	0.00	0.00%	0.925	0.925	0.85	337,718
Apr 15 2024	0.925	0.00	0.00%	0.925	0.925	0.925	438,803
Apr 12 2024	0.925	0.025	2.78%	0.90	0.925	0.90	515,746
Apr 11 2024	0.90	0.00	0.00%	0.90	0.90	0.90	4,160,880
Apr 10 2024	0.90	-0.15	-14.29%	0.90	0.90	0.90	672,850
Apr 09 2024	1.05	0.01	0.96%	0.90	1.05	0.90	733,693
Apr 08 2024	1.04	0.09	9.47%	0.95	1.04	0.925	661,937
Apr 05 2024	0.95	0.00	0.00%	0.95	0.95	0.95	613,854
Apr 04 2024	0.95	0.00	0.00%	0.95	0.95	0.95	532,049
Apr 03 2024	0.95	0.10	11.76%	0.90	0.95	0.90	431,214
Apr 02 2024	0.85	0.00	0.00%	0.85	0.85	0.85	624,828
Mar 28 2024	0.85	-0.025	-2.86%	0.875	0.875	0.85	165,328
Mar 27 2024	0.875	-0.075	-7.89%	0.95	0.95	0.875	438,030
Mar 26 2024	0.95	0.00	0.00%	0.95	0.95	0.95	292,032
Mar 25 2024	0.95	0.00	0.00%	0.95	0.95	0.95	382,183
Mar 22 2024	0.95	0.00	0.00%	0.95	0.95	0.95	89,615
Mar 21 2024	0.95	0.05	5.56%	0.925	0.95	0.925	235,316
Mar 20 2024	0.90	-0.025	-2.70%	0.925	0.925	0.90	59,933
Mar 19 2024	0.925	0.00	0.00%	0.925	0.925	0.925	195,519
Mar 18 2024	0.925	0.025	2.78%	0.90	0.925	0.90	484,429
Mar 15 2024	0.90	-0.05	-5.26%	0.925	0.925	0.90	280,426
Mar 14 2024	0.95	0.025	2.70%	0.925	0.95	0.925	919,633
Mar 13 2024	0.925	-0.025	-2.63%	0.95	0.95	0.925	260,390
Mar 12 2024	0.95	0.025	2.70%	0.925	0.95	0.925	357,866
Mar 11 2024	0.925	-0.025	-2.63%	0.95	0.95	0.925	1,239,510
Mar 08 2024	0.95	0.10	11.76%	0.95	0.95	0.95	535,206
Mar 07 2024	0.85	-0.075	-8.11%	0.925	0.925	0.85	2,076,467
Mar 06 2024	0.925	0.10	12.12%	0.875	0.925	0.875	1,793,344
Mar 05 2024	0.825	0.00	0.00%	0.825	0.825	0.825	131,198
Mar 04 2024	0.825	-0.025	-2.94%	0.85	0.85	0.825	317,692
Mar 01 2024	0.85	0.00	0.00%	0.85	0.85	0.85	619,960
Feb 29 2024	0.85	0.00	0.00%	0.85	0.85	0.85	326,308
Feb 28 2024	0.85	0.00	0.00%	0.85	0.85	0.85	1,289,896
Feb 27 2024	0.85	0.00	0.00%	0.85	0.85	0.85	144,178
Feb 26 2024	0.85	0.00	0.00%	0.85	0.85	0.85	812,076
Feb 23 2024	0.85	0.00	0.00%	0.85	0.85	0.85	758,900
Feb 22 2024	0.85	-0.05	-5.56%	0.90	0.90	0.85	573,830
Feb 21 2024	0.90	0.00	0.00%	0.90	0.90	0.90	631,006
Feb 20 2024	0.90	0.00	0.00%	0.90	0.90	0.90	292,242
Feb 19 2024	0.90	0.00	0.00%	0.90	0.90	0.90	3,075,266

Artemis Resources

VanEck Investments

Leonteq Securities

Delayed Upgrade Clock