Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Artemis Res (ARV) Share Price

Intraday
Historical

Price	0.40p on 31-12-2025 at 17:50:04
Change	-0.025p -5.88%
Buy	0.45p
Sell	0.35p

Last Trade:	Buy 222.00 at 0.45p
Day's Volume:	10,346,382
Last Close:	0.40p
Open:	0.425p
ISIN:	AU000000ARV3

Day's Range	0.40p - 0.425p
52wk Range:	0.185p - 0.63p
Market Capitalisation:	£15.08m
VWAP:	0.403229p
Shares in Issue:	3.77b

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Artemis Res (ARV) Latest Trades
Buy*	222	0.45p	Ordinary	10:46:04 - 31-Dec-25
Sell*	500,000	0.381p	Ordinary	10:45:14 - 31-Dec-25
Sell*	500,000	0.3813p	Ordinary	10:43:46 - 31-Dec-25
Buy*	22	0.45p	Ordinary	10:36:48 - 31-Dec-25
Sell*	500,000	0.381p	Ordinary	10:19:30 - 31-Dec-25
Buy*	3,333	0.45p	Ordinary	09:59:18 - 31-Dec-25
Buy*	222	0.45p	Ordinary	09:52:35 - 31-Dec-25
Buy*	633	0.45p	Ordinary	09:42:44 - 31-Dec-25
Buy*	3,333	0.45p	Ordinary	09:40:50 - 31-Dec-25
Sell*	220,417	0.381p	Ordinary	09:26:47 - 31-Dec-25

See more Artemis Res trades

Artemis Res (ARV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	0.425	0.425	0.40	0.40	10,346,382
30th Dec 2025 (Tue)	0.425	0.425	0.425	0.425	1,370,177
29th Dec 2025 (Mon)	0.425	0.425	0.425	0.425	2,379,141
26th Dec 2025 (Fri)	0.425	0.425	0.425	0.425	0
25th Dec 2025 (Thu)	0.425	0.425	0.425	0.425	0
24th Dec 2025 (Wed)	0.40	0.425	0.40	0.425	8,684,530
23rd Dec 2025 (Tue)	0.35	0.40	0.35	0.40	9,902,121
22nd Dec 2025 (Mon)	0.30	0.35	0.30	0.35	25,017,459
19th Dec 2025 (Fri)	0.375	0.325	0.30	0.30	95,310,562
18th Dec 2025 (Thu)	0.40	0.40	0.375	0.375	8,941,374
17th Dec 2025 (Wed)	0.40	0.40	0.375	0.40	30,847,833
16th Dec 2025 (Tue)	0.375	0.375	0.375	0.375	2,213,385
15th Dec 2025 (Mon)	0.375	0.375	0.325	0.375	14,255,262
12th Dec 2025 (Fri)	0.35	0.375	0.325	0.375	29,256,379
11th Dec 2025 (Thu)	0.375	0.375	0.35	0.35	13,319,486
10th Dec 2025 (Wed)	0.375	0.375	0.375	0.375	11,351,899
9th Dec 2025 (Tue)	0.40	0.39	0.375	0.375	28,413,251
8th Dec 2025 (Mon)	0.45	0.45	0.40	0.40	30,401,857
5th Dec 2025 (Fri)	0.45	0.475	0.45	0.45	9,747,663
4th Dec 2025 (Thu)	0.425	0.45	0.425	0.45	5,523,036
3rd Dec 2025 (Wed)	0.425	0.425	0.425	0.425	1,575,744
2nd Dec 2025 (Tue)	0.45	0.45	0.45	0.45	6,204,388
1st Dec 2025 (Mon)	0.45	0.45	0.45	0.45	3,416,946

See more Artemis Res price history

Date	Source	Headline
Artemis Res (ARV) Regulatory News
24th Dec 2025 10:27 am	RNS	Updated JV Agreement Announcement
24th Dec 2025 10:27 am	RNS	Updated JV Agreement Announcement
22nd Dec 2025 7:00 am	RNS	JV Agreement Signed
22nd Dec 2025 7:00 am	RNS	JV Agreement Signed
19th Dec 2025 10:38 am	RNS	Replacement: Titan East Discovery
19th Dec 2025 10:38 am	RNS	Replacement: Titan East Discovery
17th Dec 2025 7:00 am	RNS	Titan East Discovery
4th Dec 2025 7:00 am	RNS	Artemis and West Coast Silver Sign Understanding
27th Nov 2025 10:01 am	RNS	Director Retirement
27th Nov 2025 10:00 am	RNS	Results of Annual General Meeting

See more Artemis Res regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33