Argo Blockchain plc (ARBKF)
OTCMKTS · Delayed Price · Currency is USD
0.0290
-0.0010 (-3.33%)
Sep 5, 2025, 2:59 PM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 8,750 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 3,577 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 38.10% | 66,644 |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.64% | 4,727 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.24% | 35,024 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.69% | 23,500 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.27% | 76,200 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.18% | 111,845 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.00% | 9,614 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.89% | 137,916 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.66% | 12,857 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.57% | 19,076 |
| Aug 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.46% | 6,971 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.44% | 915 |
| Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.50% | 2,021 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.63% | 4,406 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.10% | 69,450 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.76% | 109,576 |
| Aug 11, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -22.84% | 44,656 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.68% | 49,570 |
| Aug 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.06% | 38,499 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.13% | 4,562 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,412 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,220 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -15.65% | 67,430 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.54% | 2,735 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.90% | 38,097 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.99% | 21,948 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.30% | 7,274 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.43% | 11,432 |
| Jul 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.00% | 6,442 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -21.57% | 27,275 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 13.33% | 94,592 |
| Jul 18, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | 48.51% | 1,211,763 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.70% | 58,565 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.24% | 19,488 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,375 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 62,391 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 277,764 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.89% | 5,430 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.33% | 8,510 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.52% | 4,419 |
| 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 |