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	0.30p on 19-12-2025 at 18:05:08
Change	-0.075p -20%
Buy	0.35p
Sell	0.25p

Last Trade:	Sell 2.00 at 0.251p
Day's Volume:	95,310,562
Last Close:	0.30p
Open:	0.375p
ISIN:	AU000000ARV3

Day's Range	0.30p - 0.325p
52wk Range:	0.185p - 0.63p
Market Capitalisation:	£11.31m
VWAP:	0.303096p
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
Sell*	2	0.251p	Ordinary	16:29:52 - 19-Dec-25
Sell*	219,577	0.2866p	Ordinary	16:29:34 - 19-Dec-25
Buy*	353,727	0.31555p	Ordinary	16:26:45 - 19-Dec-25
Buy*	63,381	0.31555p	Ordinary	16:04:50 - 19-Dec-25
Buy*	386,908	0.317p	Ordinary	16:01:55 - 19-Dec-25
Sell*	2	0.251p	Ordinary	15:54:41 - 19-Dec-25
Buy*	350,000	0.3178p	Ordinary	15:51:13 - 19-Dec-25
Buy*	249,701	0.318p	Ordinary	15:50:43 - 19-Dec-25
Sell*	50,000	0.28255p	Ordinary	15:50:34 - 19-Dec-25
Sell*	64,530	0.28255p	Ordinary	15:46:20 - 19-Dec-25

See more Artemis Res trades

Artemis Res (ARV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Nov 2025 (Fri)	0.425	0.45	0.425	0.45	7,530,447
27th Nov 2025 (Thu)	0.425	0.425	0.425	0.425	16,227,083
26th Nov 2025 (Wed)	0.45	0.45	0.425	0.425	12,076,379
25th Nov 2025 (Tue)	0.425	0.45	0.425	0.45	9,573,054
24th Nov 2025 (Mon)	0.45	0.45	0.425	0.425	12,500,075
21st Nov 2025 (Fri)	0.45	0.45	0.425	0.45	8,321,453

See more Artemis Res price history

Date	Source	Headline
Artemis Res (ARV) Regulatory News
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
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

See more Artemis Res regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65