Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
0.2937
-0.0174 (-5.59%)
At close: Aug 1, 2025, 4:00 PM
0.2863
-0.0074 (-2.52%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Argo Blockchain Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -5.59% | 1,419,418 |
Jul 31, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | 6.65% | 1,744,828 |
Jul 30, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -7.10% | 1,640,059 |
Jul 29, 2025 | 0.33 | 0.36 | 0.31 | 0.31 | 0.31 | -6.55% | 1,417,406 |
Jul 28, 2025 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -2.01% | 1,635,860 |
Jul 25, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -10.02% | 3,395,856 |
Jul 24, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 0.08% | 1,931,509 |
Jul 23, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -2.68% | 2,560,116 |
Jul 22, 2025 | 0.42 | 0.44 | 0.38 | 0.39 | 0.39 | -2.93% | 4,117,471 |
Jul 21, 2025 | 0.49 | 0.55 | 0.40 | 0.40 | 0.40 | -19.70% | 9,594,844 |
Jul 18, 2025 | 0.41 | 0.65 | 0.39 | 0.50 | 0.50 | 25.50% | 67,480,448 |
Jul 17, 2025 | 0.31 | 0.42 | 0.30 | 0.40 | 0.40 | 35.82% | 13,051,360 |
Jul 16, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.66% | 3,820,757 |
Jul 15, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -5.13% | 4,765,959 |
Jul 14, 2025 | 0.31 | 0.36 | 0.30 | 0.33 | 0.33 | 7.46% | 14,913,349 |
Jul 11, 2025 | 0.32 | 0.36 | 0.30 | 0.30 | 0.30 | 9.39% | 27,127,882 |
Jul 10, 2025 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | 4.14% | 9,745,879 |
Jul 9, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -8.28% | 4,656,416 |
Jul 8, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | 10.52% | 15,031,855 |
Jul 7, 2025 | 0.24 | 0.32 | 0.23 | 0.26 | 0.26 | 3.92% | 15,924,711 |
Jul 3, 2025 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -14.12% | 6,042,524 |
Jul 2, 2025 | 0.28 | 0.32 | 0.27 | 0.29 | 0.29 | -20.11% | 16,774,011 |
Jul 1, 2025 | 0.23 | 0.44 | 0.21 | 0.37 | 0.37 | 96.79% | 448,034,104 |
Jun 30, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -48.60% | 23,283,890 |
Jun 27, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.71% | 131,993 |
Jun 26, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.61% | 272,731 |
Jun 25, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -0.96% | 195,543 |
Jun 24, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 0.16% | 185,417 |
Jun 23, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.38% | 180,400 |
Jun 20, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -3.16% | 214,122 |
Jun 18, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 0.69% | 105,056 |
Jun 17, 2025 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -0.94% | 118,238 |
Jun 16, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | 1.65% | 286,125 |
Jun 13, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -0.35% | 296,774 |
Jun 12, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.98% | 200,461 |
Jun 11, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | -1.50% | 229,582 |
Jun 10, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -3.93% | 239,697 |
Jun 9, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 0.79% | 248,175 |
Jun 6, 2025 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 4.85% | 338,794 |
Jun 5, 2025 | 0.41 | 0.44 | 0.39 | 0.40 | 0.40 | 1.41% | 745,214 |
Jun 4, 2025 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 6.98% | 235,573 |
Jun 3, 2025 | 0.34 | 0.38 | 0.33 | 0.37 | 0.37 | 5.48% | 200,468 |
Jun 2, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -4.24% | 371,223 |
May 30, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | 3.66% | 325,652 |
May 29, 2025 | 0.41 | 0.42 | 0.15 | 0.35 | 0.35 | -15.30% | 804,240 |
May 28, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 0.43% | 301,447 |
May 27, 2025 | 0.43 | 0.45 | 0.40 | 0.41 | 0.41 | -4.15% | 545,979 |
May 23, 2025 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | -1.17% | 339,875 |
May 22, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 2.10% | 504,853 |
May 21, 2025 | 0.44 | 0.46 | 0.41 | 0.43 | 0.43 | -1.59% | 490,016 |