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 04-12-2025 at 19:35:12
Change	0.025p 5.88%
Buy	0.50p
Sell	0.40p

Last Trade:	Sell 259,768.00 at 0.43p
Day's Volume:	5,523,036
Last Close:	0.45p
Open:	0.425p
ISIN:	AU000000ARV3

Day's Range	0.425p - 0.45p
52wk Range:	0.185p - 0.63p
Market Capitalisation:	£16.97m
VWAP:	0.447472p
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*	259,768	0.43p	Ordinary	16:25:38 - 04-Dec-25
Buy*	346	0.49p	Ordinary	16:02:29 - 04-Dec-25
Buy*	855	0.49p	Ordinary	13:19:41 - 04-Dec-25
Buy*	153	0.49p	Ordinary	13:03:54 - 04-Dec-25
Buy*	500,000	0.47p	Ordinary	12:59:12 - 04-Dec-25
Buy*	210,638	0.47p	Ordinary	12:56:41 - 04-Dec-25
Buy*	204	0.49p	Ordinary	12:38:57 - 04-Dec-25
Sell*	301,960	0.43p	Ordinary	12:33:55 - 04-Dec-25
Buy*	50,000	0.47p	Ordinary	12:31:01 - 04-Dec-25
Sell*	1,000,000	0.43p	Ordinary	12:23:40 - 04-Dec-25

See more Artemis Res trades

Artemis Res (ARV) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Artemis Res price history

Date	Source	Headline
Artemis Res (ARV) Regulatory News
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
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

See more Artemis Res regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80