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	0.45p on 21-11-2025 at 19:15:13
Change	-0.025p -5.26%
Buy	0.50p
Sell	0.40p

Last Trade:	Buy 1,000.00 at 0.50p
Day's Volume:	8,321,453
Last Close:	0.45p
Open:	0.45p
ISIN:	AU000000ARV3

Day's Range	0.425p - 0.45p
52wk Range:	0.185p - 0.63p
Market Capitalisation:	£16.97m
VWAP:	0.448161p
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*	1,000	0.50p	Ordinary	16:29:06 - 21-Nov-25
Sell*	78,347	0.4355p	Ordinary	16:26:00 - 21-Nov-25
Buy*	1,850	0.50p	Ordinary	16:20:48 - 21-Nov-25
Buy*	1,000	0.50p	Ordinary	16:14:59 - 21-Nov-25
Sell*	50	0.425p	Ordinary	16:12:23 - 21-Nov-25
Buy*	150	0.50p	Ordinary	16:07:07 - 21-Nov-25
Sell*	100,000	0.4355p	Ordinary	16:06:48 - 21-Nov-25
Buy*	1	0.50p	Ordinary	16:02:36 - 21-Nov-25
Buy*	52,150	0.465p	Ordinary	16:00:59 - 21-Nov-25
Buy*	2,126	0.50p	Ordinary	15:56:21 - 21-Nov-25

See more Artemis Res trades

Artemis Res (ARV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Nov 2025 (Fri)	0.45	0.45	0.425	0.45	8,321,453
20th Nov 2025 (Thu)	0.45	0.475	0.45	0.475	5,587,334
19th Nov 2025 (Wed)	0.45	0.475	0.45	0.45	12,747,004
18th Nov 2025 (Tue)	0.475	0.475	0.425	0.45	6,661,380
17th Nov 2025 (Mon)	0.50	0.50	0.425	0.475	21,887,645
14th Nov 2025 (Fri)	0.525	0.50	0.475	0.50	31,522,781
13th Nov 2025 (Thu)	0.55	0.55	0.55	0.55	11,951,083
12th Nov 2025 (Wed)	0.525	0.575	0.525	0.55	36,540,348
11th Nov 2025 (Tue)	0.475	0.60	0.475	0.525	77,768,741
10th Nov 2025 (Mon)	0.45	0.525	0.45	0.475	30,869,946
7th Nov 2025 (Fri)	0.435	0.475	0.435	0.45	37,766,520
6th Nov 2025 (Thu)	0.425	0.46	0.425	0.435	17,886,326
5th Nov 2025 (Wed)	0.465	0.465	0.425	0.425	16,924,896
4th Nov 2025 (Tue)	0.425	0.525	0.425	0.475	36,274,637
3rd Nov 2025 (Mon)	0.425	0.425	0.425	0.425	9,688,896
31st Oct 2025 (Fri)	0.425	0.425	0.425	0.425	4,612,902
30th Oct 2025 (Thu)	0.44	0.44	0.425	0.425	10,131,215
29th Oct 2025 (Wed)	0.425	0.43	0.40	0.42	51,673,960
28th Oct 2025 (Tue)	0.41	0.415	0.375	0.375	16,408,363
27th Oct 2025 (Mon)	0.39	0.425	0.375	0.41	20,003,775
24th Oct 2025 (Fri)	0.40	0.40	0.375	0.39	26,388,684
23rd Oct 2025 (Thu)	0.405	0.405	0.40	0.40	5,678,656

See more Artemis Res price history

Date	Source	Headline
Artemis Res (ARV) Regulatory News
18th Nov 2025 7:00 am	RNS-R	Corporate Presentation
17th Nov 2025 7:00 am	RNS	Carlow Update
31st Oct 2025 7:00 am	RNS	Quarterly Activities Report
29th Oct 2025 7:22 am	RNS	Drill Update Titan East
28th Oct 2025 7:00 am	RNS	Notice of AGM
13th Oct 2025 10:43 am	RNS	Cassowary Tenement Copper-Gold Exploration Project
29th Sep 2025 7:25 am	RNS	Annual Report for Year Ended 30 June 2025
26th Sep 2025 12:34 pm	RNS	Board and Management Update
26th Sep 2025 11:39 am	RNS	Capital Raise Adjustments
24th Sep 2025 8:27 am	RNS	Titan RC Drilling Program Underway

See more Artemis Res regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06