Argo Blockchain plc (ARBKF)
OTCMKTS
· Delayed Price · Currency is USD
0.0370
+0.0025 (7.25%)
May 16, 2025, 3:03 PM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 9,639 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.41% | 11,385 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.83% | 25,664 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.54% | 2,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 33.98% | 1,050 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.19% | 9,258 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 24.15% | 3,196 |
| Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.93% | 8,655 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.69% | 5,160 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.50% | 15,990 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.33% | 135,625 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.92% | 701 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -18.95% | 13,128 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.91% | 4,600 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 13.20% | 4,996 |
| Apr 1, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -6.77% | 56,391 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.93% | 14,955 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.97% | 14,327 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 50.19% | 25,678 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -32.58% | 2,026 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.94% | 8,360 |
| Mar 24, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -8.72% | 37,849 |
| Mar 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 9.42% | 25,624 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.81% | 8,029 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.62% | 4,532 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | - | 41,900 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.79% | 142,080 |
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.48% | 1,843 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.74% | 21,268 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -12.45% | 20,926 |
| Mar 11, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 25.00% | 26,401 |
| Mar 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -13.21% | 4,020 |
| Mar 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.78% | 13,541 |