Argo Blockchain plc (ARBKF)
OTCMKTS
· Delayed Price · Currency is USD
0.0351
+0.0051 (17.00%)
Apr 24, 2025, 11:48 AM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.67% | 1,000 |
| 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 |
| Mar 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.99% | 7,200 |
| Mar 5, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 12.60% | 147,585 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.59% | 32,632 |
| Mar 3, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -1.24% | 118,068 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.91% | 10,181 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.00% | 12,450 |
| Feb 26, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -10.26% | 227,828 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.77% | 28,695 |
| Feb 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.67% | 45,080 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.02% | 5,900 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.60% | 16,291 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.80% | 29,237 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.00% | 19,466 |
| Feb 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.38% | 25,811 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.62% | 28,617 |
| Feb 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 17,540 |