Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
0.4679
-0.0065 (-1.37%)
At close: Oct 24, 2025, 4:00 PM EDT
0.4605
-0.0074 (-1.58%)
After-hours: Oct 24, 2025, 7:57 PM EDT
Argo Blockchain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -1.37% | 2,226,208 |
| Oct 23, 2025 | 0.43 | 0.49 | 0.41 | 0.47 | 0.47 | 4.20% | 2,506,752 |
| Oct 22, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | 0.46 | -6.10% | 2,307,324 |
| Oct 21, 2025 | 0.50 | 0.53 | 0.47 | 0.48 | 0.48 | -14.78% | 3,612,245 |
| Oct 20, 2025 | 0.48 | 0.59 | 0.47 | 0.57 | 0.57 | 21.43% | 2,302,616 |
| Oct 17, 2025 | 0.49 | 0.52 | 0.46 | 0.47 | 0.47 | -4.64% | 2,103,249 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.49 | 0.49 | 0.49 | -18.14% | 3,571,118 |
| Oct 15, 2025 | 0.64 | 0.65 | 0.59 | 0.60 | 0.60 | -1.56% | 3,962,199 |
| Oct 14, 2025 | 0.58 | 0.64 | 0.55 | 0.61 | 0.61 | -2.02% | 5,167,666 |
| Oct 13, 2025 | 0.58 | 0.65 | 0.52 | 0.62 | 0.62 | 12.69% | 5,611,224 |
| Oct 10, 2025 | 0.62 | 0.68 | 0.53 | 0.55 | 0.55 | -9.47% | 6,682,107 |
| Oct 9, 2025 | 0.67 | 0.71 | 0.59 | 0.61 | 0.61 | -8.53% | 7,447,195 |
| Oct 8, 2025 | 0.71 | 0.75 | 0.64 | 0.67 | 0.67 | -3.42% | 8,267,057 |
| Oct 7, 2025 | 0.75 | 0.78 | 0.62 | 0.69 | 0.69 | -15.32% | 19,303,541 |
| Oct 6, 2025 | 0.66 | 0.95 | 0.59 | 0.82 | 0.82 | 95.10% | 283,405,039 |
| Oct 3, 2025 | 0.35 | 0.44 | 0.34 | 0.42 | 0.42 | 23.63% | 12,383,235 |
| Oct 2, 2025 | 0.34 | 0.36 | 0.30 | 0.34 | 0.34 | -7.37% | 9,398,753 |
| Oct 1, 2025 | 0.27 | 0.39 | 0.27 | 0.37 | 0.37 | 39.37% | 34,729,851 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.38% | 692,807 |
| Sep 29, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.47% | 1,721,264 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.50% | 874,727 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.40% | 727,622 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.09% | 1,944,448 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.43% | 888,842 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -0.75% | 851,719 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.89% | 1,313,455 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -1.57% | 1,778,229 |
| Sep 17, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.88% | 7,405,750 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.65% | 525,559 |
| Sep 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.95% | 897,127 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -3.29% | 1,093,254 |
| Sep 11, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 12.04% | 2,242,469 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.61% | 1,310,410 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.94% | 628,443 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.91% | 892,844 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.06% | 769,125 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -4.68% | 945,028 |
| Sep 3, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.04% | 447,923 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.69% | 800,844 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -4.74% | 507,104 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 2.31% | 357,516 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.61% | 673,392 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.04% | 543,234 |
| Aug 25, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.74% | 966,366 |
| Aug 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.35% | 1,306,752 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.70% | 967,942 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.54% | 829,980 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.83% | 613,139 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -0.60% | 738,339 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 805,529 |