S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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 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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions