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	0.375p on 07-10-2025 at 18:35:11
Change	-0.025p -6.25%
Buy	0.40p
Sell	0.35p

Last Trade:	Buy 3,999.00 at 0.3777p
Day's Volume:	19,358,522
Last Close:	0.375p
Open:	0.40p
ISIN:	AU000000ARV3

Day's Range	0.375p - 0.40p
52wk Range:	0.185p - 0.75p
Market Capitalisation:	£14.14m
VWAP:	0.393742p
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*	3,999	0.3777p	Ordinary	16:27:43 - 07-Oct-25
Buy*	250	0.40p	Ordinary	16:23:13 - 07-Oct-25
Buy*	500	0.40p	Ordinary	16:22:46 - 07-Oct-25
Unknown*	5,000,000	0.3975p	Ordinary	16:20:58 - 07-Oct-25
Buy*	256,774	0.3875p	Ordinary	16:17:33 - 07-Oct-25
Buy*	150,000	0.3875p	Ordinary	16:09:09 - 07-Oct-25
Buy*	24,750	0.40p	Ordinary	16:08:15 - 07-Oct-25
Buy*	10,250	0.40p	Ordinary	16:07:32 - 07-Oct-25
Buy*	245,192	0.3875p	Ordinary	16:07:31 - 07-Oct-25
Sell*	11,000	0.35p	SI Trade	16:07:31 - 07-Oct-25

See more Artemis Res trades

Artemis Res (ARV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	0.40	0.40	0.375	0.375	19,358,522
6th Oct 2025 (Mon)	0.425	0.406	0.375	0.40	30,650,313
3rd Oct 2025 (Fri)	0.375	0.45	0.375	0.425	64,832,466
2nd Oct 2025 (Thu)	0.375	0.375	0.375	0.375	11,843,624
1st Oct 2025 (Wed)	0.40	0.40	0.375	0.375	11,773,060
30th Sep 2025 (Tue)	0.375	0.40	0.365	0.40	19,181,988
29th Sep 2025 (Mon)	0.35	0.375	0.35	0.375	27,657,189
26th Sep 2025 (Fri)	0.35	0.35	0.35	0.35	12,793,996
25th Sep 2025 (Thu)	0.375	0.357	0.325	0.35	39,705,040
24th Sep 2025 (Wed)	0.35	0.38	0.375	0.375	28,118,461
23rd Sep 2025 (Tue)	0.375	0.375	0.35	0.35	11,111,713
22nd Sep 2025 (Mon)	0.375	0.375	0.375	0.375	14,009,271
19th Sep 2025 (Fri)	0.375	0.40	0.375	0.375	39,437,077
18th Sep 2025 (Thu)	0.375	0.375	0.375	0.375	18,195,883
17th Sep 2025 (Wed)	0.375	0.40	0.325	0.40	47,492,058
16th Sep 2025 (Tue)	0.375	0.40	0.375	0.375	36,674,692
15th Sep 2025 (Mon)	0.425	0.45	0.375	0.375	118,051,125
12th Sep 2025 (Fri)	0.30	0.425	0.30	0.425	139,537,562
11th Sep 2025 (Thu)	0.29	0.30	0.29	0.30	53,335,762
10th Sep 2025 (Wed)	0.325	0.325	0.29	0.29	14,051,497
9th Sep 2025 (Tue)	0.325	0.325	0.32	0.325	18,174,891
8th Sep 2025 (Mon)	0.36	0.36	0.335	0.335	15,002,760

See more Artemis Res price history

Date	Source	Headline
Artemis Res (ARV) Regulatory News
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
16th Sep 2025 10:27 am	RNS	Directorate change
11th Sep 2025 2:27 pm	RNS	AIM Rule 17 Schedule Two (g) Update
10th Sep 2025 4:06 pm	RNS	Replacement: Completion of $4.9 million Raise
10th Sep 2025 2:26 pm	RNS	Completion of $4.9 million Capital Raise
3rd Sep 2025 10:39 am	RNS	Board Changes
1st Sep 2025 7:03 am	RNS-R	Investor Briefing Webinar

See more Artemis Res regulatory news

FTSE 100 Latest

Value9,483.58

Change4.44