Argo Blockchain plc (ARBKF)
OTCMKTS
· Delayed Price · Currency is USD
0.0205
-0.0105 (-33.76%)
Jul 7, 2025, 10:48 AM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -4.52% | 141,301 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.96% | 37,911 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.99% | 252,409 |
| Jul 1, 2025 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | 93.10% | 332,239 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -57.41% | 1,873,179 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.47% | 1,765 |
| Jun 26, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -25.00% | 6,701 |
| Jun 25, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 20.60% | 1,030 |
| Jun 24, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -4.10% | 6,805 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.75% | 1,648 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.56% | 27,823 |
| Jun 18, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 2.36% | 101,633 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.29% | 73,331 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 45,096 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.88% | 1,328 |
| Jun 12, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 4.42% | 5,370 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.24% | 20,470 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.84% | 2,500 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.97% | 6,325 |
| Jun 6, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | - | 19,822 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.97% | 25,358 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.83% | 11,571 |
| Jun 3, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -14.29% | 14,199 |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 48,480 |
| May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 3,660 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 9,700 |
| May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -14.63% | 22,096 |
| May 27, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 2.50% | 53,925 |
| May 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32.89% | 18,801 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.10% | 7,828 |
| May 21, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.00% | 33,943 |
| May 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.37% | 28,292 |
| May 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.35% | 45,650 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.25% | 35,110 |
| May 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 11.29% | 55,100 |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -13.89% | 14,408 |
| May 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 20,625 |
| May 12, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 8.30% | 56,114 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.06% | 18,895 |
| May 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 39,947 |
| May 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 27,359 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.48% | 10,537 |
| May 5, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -1.18% | 1,933 |
| May 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.61% | 29,342 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.00% | 96,051 |
| Apr 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.81% | 7,053 |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.14% | 22,527 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.14% | 12,531 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 721 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.00% | 1,750 |