Free Trial

Artemis Resources (ARV) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free ARV Stock Alerts
GBX 0.78
0.00 (0.00%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitors

Artemis Resources Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
-18.12%
3 Month
Performance
-13.11%
6 Month
Performance
-55.31%
Year-To-Date
Performance
-28.91%
Receive ARV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artemis Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Look Who Fired the World’s Richest Man
This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.
Get the full story here.

ARV Stock Chart for Thursday, May, 16, 2024

ARV Chart by TradingView

Artemis Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024GBX 0.78GBX 0.78GBX 0.78GBX 0.7581,886 shs£13.25 million
05/14/2024GBX 0.79GBX 0.78
-0.76%		GBX 0.80GBX 0.752.99 million shs£13.25 million
05/13/2024GBX 0.78GBX 0.79
+1.94%		GBX 0.80GBX 0.75290,286 shs£13.35 million
05/10/2024GBX 0.76GBX 0.79
+3.68%		GBX 0.80GBX 0.752.43 million shs£13.33 million
05/09/2024GBX 0.83GBX 0.76
-7.76%		GBX 0.90GBX 0.752.73 million shs£12.86 million
05/08/2024GBX 0.86GBX 0.83
-4.07%		GBX 0.83GBX 0.75702,040 shs£13.94 million
05/07/2024GBX 0.89GBX 0.86
-3.37%		GBX 0.95GBX 0.80285,695 shs£14.53 million
05/06/2024GBX 0.90GBX 0.89
-1.11%		GBX 0.90GBX 0.82281,585 shs£15.04 million
05/03/2024GBX 0.88GBX 0.90
+2.86%		GBX 0.90GBX 0.82281,585 shs£15.21 million
05/02/2024GBX 0.88GBX 0.88GBX 0.90GBX 0.82593,349 shs£14.79 million
05/01/2024GBX 0.95GBX 0.88
-7.41%		GBX 0.95GBX 0.85115,736 shs£14.79 million
04/30/2024GBX 0.90GBX 0.95
+5.12%		GBX 0.95GBX 0.8592,449 shs£15.97 million
04/29/2024GBX 0.86GBX 0.90
+4.53%		GBX 0.95GBX 0.85218,006 shs£15.19 million
04/26/2024GBX 0.95GBX 0.86
-9.38%		GBX 0.95GBX 0.8560,393 shs£14.53 million
04/25/2024GBX 0.95GBX 0.95GBX 0.95GBX 0.8527,714 shs£16.04 million
04/24/2024GBX 0.95GBX 0.95GBX 0.95GBX 0.85304,051 shs£16.04 million
04/23/2024GBX 0.95GBX 0.95GBX 0.95GBX 0.8576,135 shs£16.04 million
04/22/2024GBX 0.95GBX 0.95GBX 0.95GBX 0.851.88 million shs£16.04 million
04/19/2024GBX 0.85GBX 0.95
+11.52%		GBX 1GBX 0.85255,121 shs£16.04 million
04/18/2024GBX 0.95GBX 0.85
-10.42%		GBX 0.96GBX 0.853.04 million shs£14.38 million
04/17/2024GBX 0.96GBX 0.95
-0.52%		GBX 1GBX 0.85288,327 shs£16.06 million
04/16/2024GBX 0.96GBX 0.96GBX 0.96GBX 0.85337,718 shs£16.14 million
04/15/2024GBX 0.96GBX 0.96GBX 0.96GBX 0.85438,803 shs£16.14 million
04/12/2024GBX 0.83GBX 0.96
+15.06%		GBX 1GBX 0.80515,746 shs£16.14 million
04/11/2024GBX 0.90GBX 0.83
-7.78%		GBX 1GBX 0.804.16 million shs£14.03 million
04/10/2024GBX 1.05GBX 0.90
-14.29%		GBX 0.98GBX 0.80644,025 shs£15.21 million
04/09/2024GBX 1.04GBX 1.05
+0.96%		GBX 1.05GBX 0.821.53 million shs£17.75 million
04/08/2024GBX 0.95GBX 1.04
+9.47%		GBX 1.05GBX 0.82661,937 shs£17.58 million
04/05/2024GBX 0.95GBX 0.95GBX 1.04GBX 0.85613,854 shs£16.06 million
04/04/2024GBX 0.95GBX 0.95GBX 1.04GBX 0.85514,527 shs£16.06 million
04/03/2024GBX 0.85GBX 0.95
+11.76%		GBX 1.04GBX 0.82423,644 shs£16.06 million
04/02/2024GBX 0.85GBX 0.85GBX 0.90GBX 0.82624,828 shs£14.37 million
04/01/2024GBX 0.85GBX 0.85GBX 0.95GBX 0.80165,328 shs£14.37 million
03/29/2024GBX 0.90GBX 0.85
-5.45%		GBX 0.95GBX 0.80165,328 shs£14.37 million
03/28/2024GBX 1GBX 0.90
-10.10%		GBX 0.95GBX 0.80165,328 shs£15.19 million
03/27/2024GBX 0.95GBX 1
+5.26%		GBX 1GBX 0.85438,030 shs£16.90 million
03/26/2024GBX 0.95GBX 0.95GBX 0.95GBX 0.85292,032 shs£16.06 million
03/25/2024GBX 0.95GBX 0.95
+0.53%		GBX 0.95GBX 0.85382,183 shs£16.06 million
03/22/2024GBX 0.85GBX 0.95
+10.92%		GBX 1.05GBX 0.8589,615 shs£15.97 million
03/21/2024GBX 0.90GBX 0.85
-5.33%		GBX 1GBX 0.85235,316 shs£14.40 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/20/2024GBX 0.95GBX 0.90
-4.76%		GBX 0.95GBX 0.8551,603 shs£15.21 million
03/19/2024GBX 0.93GBX 0.95
+2.16%		GBX 1GBX 0.85195,519 shs£15.97 million
03/18/2024GBX 0.90GBX 0.93
+2.78%		GBX 1GBX 0.854.47 million shs£15.63 million
03/15/2024GBX 0.97GBX 0.95
-1.96%		GBX 0.95GBX 0.85280,426 shs£16.04 million
03/14/2024GBX 0.98GBX 0.97
-1.63%		GBX 1.05GBX 0.85919,633 shs£16.36 million
03/13/2024GBX 0.95GBX 0.98
+3.58%		GBX 1.02GBX 0.85260,390 shs£16.63 million
03/12/2024GBX 0.93GBX 0.95
+2.70%		GBX 0.95GBX 0.95357,866 shs£16.06 million
03/11/2024GBX 0.95GBX 0.93
-2.63%		GBX 1.02GBX 0.851.24 million shs£15.63 million
03/08/2024GBX 0.85GBX 0.95
+11.76%		GBX 1.04GBX 0.85535,206 shs£16.06 million
03/07/2024GBX 0.97GBX 0.85
-12.55%		GBX 0.97GBX 0.802.07 million shs£14.37 million
03/06/2024GBX 0.83GBX 0.97
+17.82%		GBX 1GBX 0.801.79 million shs£16.43 million
03/05/2024GBX 0.83GBX 0.83GBX 0.87GBX 0.75118,933 shs£13.94 million
03/04/2024GBX 0.85GBX 0.83
-2.94%		GBX 0.89GBX 0.80658,229 shs£13.94 million
03/01/2024GBX 0.85GBX 0.84
-0.71%		GBX 0.84GBX 0.80619,960 shs£14.26 million
02/29/2024GBX 0.85GBX 0.85GBX 0.87GBX 0.80320,082 shs£14.37 million
02/28/2024GBX 0.85GBX 0.85GBX 0.89GBX 0.801.27 million shs£14.37 million
02/27/2024GBX 0.85GBX 0.85GBX 0.90GBX 0.82144,178 shs£14.37 million
02/26/2024GBX 0.85GBX 0.85GBX 0.90GBX 0.82812,076 shs£14.37 million
02/23/2024GBX 0.85GBX 0.85GBX 0.90GBX 0.83758,900 shs£14.37 million
02/22/2024GBX 0.92GBX 0.85
-7.41%		GBX 0.90GBX 0.83569,050 shs£14.37 million
02/21/2024GBX 0.90GBX 0.92
+2.00%		GBX 0.92GBX 0.80631,006 shs£15.51 million
02/20/2024GBX 0.90GBX 0.90GBX 0.92GBX 0.87252,947 shs£15.21 million
02/19/2024GBX 0.90GBX 0.90GBX 0.92GBX 0.873.08 million shs£15.21 million
02/16/2024GBX 0.99GBX 0.90
-9.09%		GBX 0.92GBX 0.871.10 million shs£15.21 million
02/15/2024GBX 0.92GBX 0.99
+7.14%		GBX 1GBX 0.80957,939 shs£16.73 million

Related Companies:
This page (LON:ARV) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry