Argo Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.36	0.36	0.33	0.34	-	-7.86%	312,574
Mar 28, 2025	0.38	0.38	0.35	0.37	0.37	-4.18%	266,823
Mar 27, 2025	0.39	0.40	0.38	0.39	0.39	-0.82%	181,086
Mar 26, 2025	0.41	0.41	0.37	0.39	0.39	-2.24%	312,762
Mar 25, 2025	0.42	0.42	0.40	0.40	0.40	-5.36%	252,986
Mar 24, 2025	0.38	0.42	0.38	0.42	0.42	10.83%	473,937
Mar 21, 2025	0.40	0.40	0.37	0.38	0.38	-1.88%	227,247
Mar 20, 2025	0.39	0.39	0.38	0.39	0.39	-3.99%	297,140
Mar 19, 2025	0.40	0.41	0.37	0.40	0.40	-	292,854
Mar 18, 2025	0.41	0.41	0.38	0.40	0.40	-0.74%	208,118
Mar 17, 2025	0.38	0.41	0.36	0.41	0.41	-1.51%	602,812
Mar 14, 2025	0.42	0.43	0.40	0.41	0.41	2.57%	367,814
Mar 13, 2025	0.42	0.42	0.39	0.40	0.40	-1.04%	178,362
Mar 12, 2025	0.40	0.43	0.40	0.41	0.41	-3.32%	222,324
Mar 11, 2025	0.40	0.42	0.38	0.42	0.42	7.44%	322,001
Mar 10, 2025	0.42	0.42	0.38	0.39	0.39	-13.33%	789,733
Mar 7, 2025	0.37	0.54	0.36	0.45	0.45	20.19%	4,892,324
Mar 6, 2025	0.37	0.40	0.36	0.37	0.37	0.11%	748,240
Mar 5, 2025	0.39	0.40	0.35	0.37	0.37	6.77%	1,679,972
Mar 4, 2025	0.34	0.43	0.32	0.35	0.35	2.37%	4,294,833
Mar 3, 2025	0.42	0.66	0.30	0.34	0.34	-16.00%	66,503,395
Feb 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.24%	203,625
Feb 27, 2025	0.45	0.46	0.41	0.41	0.41	-3.40%	197,076
Feb 26, 2025	0.44	0.46	0.42	0.43	0.43	-2.09%	209,810
Feb 25, 2025	0.45	0.46	0.42	0.44	0.44	-3.11%	238,201
Feb 24, 2025	0.48	0.48	0.44	0.45	0.45	-1.94%	316,896
Feb 21, 2025	0.50	0.50	0.46	0.46	0.46	-5.94%	102,584
Feb 20, 2025	0.51	0.51	0.46	0.49	0.49	-1.01%	100,308
Feb 19, 2025	0.51	0.51	0.47	0.49	0.49	-0.46%	210,333
Feb 18, 2025	0.55	0.55	0.49	0.50	0.50	-7.59%	270,982
Feb 14, 2025	0.54	0.55	0.50	0.54	0.54	5.33%	260,007
Feb 13, 2025	0.49	0.52	0.46	0.51	0.51	7.70%	360,834
Feb 12, 2025	0.44	0.47	0.43	0.47	0.47	6.18%	245,601
Feb 11, 2025	0.48	0.49	0.45	0.45	0.45	-4.97%	284,141
Feb 10, 2025	0.47	0.48	0.46	0.47	0.47	0.20%	211,202
Feb 7, 2025	0.49	0.51	0.47	0.47	0.47	-5.48%	510,868
Feb 6, 2025	0.52	0.52	0.48	0.49	0.49	-2.43%	287,020
Feb 5, 2025	0.53	0.54	0.49	0.51	0.51	-5.41%	307,882
Feb 4, 2025	0.53	0.56	0.50	0.54	0.54	2.25%	310,931
Feb 3, 2025	0.48	0.55	0.47	0.52	0.52	1.93%	676,897
Jan 31, 2025	0.50	0.58	0.50	0.51	0.51	2.94%	1,252,343
Jan 30, 2025	0.47	0.63	0.47	0.50	0.50	8.31%	5,522,365
Jan 29, 2025	0.45	0.47	0.45	0.46	0.46	0.22%	230,823
Jan 28, 2025	0.49	0.49	0.46	0.46	0.46	-2.54%	334,619
Jan 27, 2025	0.49	0.53	0.47	0.47	0.47	-6.92%	494,458
Jan 24, 2025	0.50	0.52	0.49	0.51	0.51	1.40%	402,789
Jan 23, 2025	0.53	0.53	0.49	0.50	0.50	-8.42%	835,406
Jan 22, 2025	0.56	0.58	0.54	0.55	0.55	-4.19%	510,082
Jan 21, 2025	0.61	0.62	0.56	0.57	0.57	-2.73%	511,831
Jan 17, 2025	0.61	0.64	0.59	0.59	0.59	-4.01%	709,720