Argo Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.41	0.43	0.39	0.40	0.40	-1.50%	200,940
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
May 20, 2025	0.45	0.45	0.42	0.43	0.43	-3.87%	276,251
May 19, 2025	0.47	0.47	0.43	0.45	0.45	-2.98%	682,654
May 16, 2025	0.40	0.49	0.40	0.47	0.47	15.08%	1,475,333
May 15, 2025	0.40	0.42	0.39	0.41	0.41	-4.28%	255,190
May 14, 2025	0.38	0.46	0.38	0.42	0.42	10.52%	950,853
May 13, 2025	0.37	0.39	0.36	0.38	0.38	7.25%	514,142
May 12, 2025	0.39	0.39	0.35	0.36	0.36	-2.22%	670,249
May 9, 2025	0.39	0.39	0.36	0.37	0.37	-4.20%	702,063
May 8, 2025	0.39	0.39	0.36	0.38	0.38	-2.56%	781,607
May 7, 2025	0.40	0.42	0.38	0.39	0.39	-1.06%	146,982
May 6, 2025	0.41	0.41	0.39	0.40	0.40	-4.77%	128,385
May 5, 2025	0.42	0.42	0.40	0.42	0.42	-2.67%	81,264
May 2, 2025	0.40	0.43	0.40	0.43	0.43	7.16%	202,551
May 1, 2025	0.40	0.42	0.39	0.40	0.40	7.34%	278,969
Apr 30, 2025	0.41	0.42	0.35	0.37	0.37	-15.82%	571,957
Apr 29, 2025	0.41	0.45	0.39	0.44	0.44	8.77%	334,384
Apr 28, 2025	0.42	0.42	0.40	0.41	0.41	2.02%	143,357
Apr 25, 2025	0.42	0.42	0.39	0.40	0.40	-5.48%	465,007
Apr 24, 2025	0.39	0.42	0.38	0.42	0.42	9.09%	498,834
Apr 23, 2025	0.37	0.39	0.35	0.39	0.39	11.21%	436,978
Apr 22, 2025	0.34	0.36	0.33	0.35	0.35	4.81%	450,667
Apr 21, 2025	0.34	0.36	0.33	0.33	0.33	-5.28%	199,196
Apr 17, 2025	0.35	0.35	0.33	0.35	0.35	1.25%	88,021
Apr 16, 2025	0.34	0.35	0.33	0.34	0.34	-0.09%	86,875
Apr 15, 2025	0.35	0.37	0.31	0.34	0.34	3.02%	266,485
Apr 14, 2025	0.34	0.34	0.32	0.33	0.33	-0.12%	187,387
Apr 11, 2025	0.32	0.34	0.32	0.34	0.34	3.27%	183,375
Apr 10, 2025	0.33	0.33	0.32	0.32	0.32	-2.67%	195,359
Apr 9, 2025	0.31	0.34	0.30	0.33	0.33	6.93%	333,278
Apr 8, 2025	0.33	0.34	0.31	0.31	0.31	-4.77%	207,844
Apr 7, 2025	0.32	0.35	0.29	0.33	0.33	-2.15%	494,439
Apr 4, 2025	0.32	0.36	0.32	0.33	0.33	-0.15%	230,094
Apr 3, 2025	0.36	0.37	0.33	0.34	0.34	-8.67%	465,005
Apr 2, 2025	0.34	0.38	0.34	0.37	0.37	3.91%	187,337
Apr 1, 2025	0.33	0.36	0.33	0.35	0.35	3.82%	219,814