Skip to main content
Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
1.175
+0.085 (7.80%)
At close: Sep 26, 2024, 4:00 PM
1.140
-0.035 (-2.98%)
After-hours: Sep 26, 2024, 6:46 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.151.201.131.181.187.80%518,361
Sep 25, 20241.101.151.091.091.09-3.54%245,946
Sep 24, 20241.171.171.061.131.13-385,345
Sep 23, 20241.171.191.131.131.132.73%266,503
Sep 20, 20241.241.251.101.101.10-12.70%225,512
Sep 19, 20241.251.291.211.261.266.78%322,763
Sep 18, 20241.151.251.131.181.182.61%202,619
Sep 17, 20241.201.201.131.151.150.88%210,800
Sep 16, 20241.161.171.131.141.14-2.56%127,725
Sep 13, 20241.121.211.121.171.171.74%180,652
Sep 12, 20241.121.191.121.151.151.77%173,129
Sep 11, 20241.141.151.081.131.13-3.42%198,986
Sep 10, 20241.121.171.121.171.175.41%134,558
Sep 9, 20241.101.121.081.111.111.83%293,079
Sep 6, 20241.121.151.081.091.090.93%256,722
Sep 5, 20241.171.181.071.081.08-6.90%362,192
Sep 4, 20241.121.171.121.161.163.11%179,827
Sep 3, 20241.261.271.121.131.13-10.00%380,918
Aug 30, 20241.291.321.201.251.25-2.34%139,180
Aug 29, 20241.271.351.231.281.281.59%268,622
Aug 28, 20241.361.371.221.261.26-6.67%346,556
Aug 27, 20241.411.461.261.351.35-8.16%523,760
Aug 26, 20241.501.511.361.471.47-1.34%447,223
Aug 23, 20241.361.541.311.491.4912.88%459,952
Aug 22, 20241.391.391.311.321.32-5.04%119,535
Aug 21, 20241.311.451.301.391.399.45%514,644
Aug 20, 20241.281.301.251.271.273.25%232,204
Aug 19, 20241.231.271.191.231.23-0.81%199,855
Aug 16, 20241.231.311.231.241.240.81%133,593
Aug 15, 20241.251.291.211.231.231.65%151,778
Aug 14, 20241.321.321.211.211.21-6.92%245,176
Aug 13, 20241.231.371.231.301.304.84%284,791
Aug 12, 20241.191.271.171.241.243.33%197,076
Aug 9, 20241.261.261.171.201.20-0.83%338,236
Aug 8, 20241.171.241.141.211.218.04%213,616
Aug 7, 20241.251.261.101.121.12-7.44%278,743
Aug 6, 20241.201.291.121.211.217.08%414,054
Aug 5, 20241.061.191.051.131.13-7.38%700,350
Aug 2, 20241.311.361.161.221.22-6.87%681,536
Aug 1, 20241.411.441.251.311.31-7.09%629,111
Jul 31, 20241.531.571.381.411.41-2.08%552,834
Jul 30, 20241.571.621.401.441.44-12.20%806,368
Jul 29, 20241.691.991.621.641.640.61%1,488,721
Jul 26, 20241.551.671.551.631.638.67%626,326
Jul 25, 20241.521.601.471.501.50-5.66%333,532
Jul 24, 20241.481.691.441.591.596.71%1,100,991
Jul 23, 20241.651.721.491.491.49-15.34%797,796
Jul 22, 20241.481.791.481.761.7619.73%2,100,647
Jul 19, 20241.401.551.311.471.47-2.00%762,550
Jul 18, 20241.551.641.441.501.50-0.66%684,233
Jul 17, 20241.601.731.471.511.51-9.58%1,634,528
Jul 16, 20241.331.711.321.671.6724.63%2,048,176
Jul 15, 20241.161.391.151.341.3419.11%1,372,009
Jul 12, 20241.111.161.101.131.131.35%204,146
Jul 11, 20241.171.171.081.111.11-212,005
Jul 10, 20241.151.171.091.111.11-351,300
Jul 9, 20241.211.211.091.111.11-5.93%236,660
Jul 8, 20241.211.221.161.181.18-1.01%154,964
Jul 5, 20241.151.231.131.191.19-1.49%328,824
Jul 3, 20241.211.241.191.211.21-83,387
Jul 2, 20241.201.251.181.211.21-0.82%176,683
Jul 1, 20241.181.281.161.221.226.09%399,451
Jun 28, 20241.241.241.151.151.15-7.26%359,908
Jun 27, 20241.181.251.181.241.245.08%208,930
Jun 26, 20241.161.241.141.181.181.72%238,333
Jun 25, 20241.151.211.131.161.163.57%193,810
Jun 24, 20241.051.141.041.121.124.67%420,251
Jun 21, 20241.271.291.071.071.07-15.68%1,029,485
Jun 20, 20241.251.341.221.271.271.52%304,644
Jun 18, 20241.301.301.221.251.25-3.85%396,589
Jun 17, 20241.251.311.221.301.300.78%388,794
Jun 14, 20241.341.351.261.291.29-4.44%386,796
Jun 13, 20241.391.421.321.351.35-2.17%279,851
Jun 12, 20241.331.481.301.381.384.55%576,246
Jun 11, 20241.341.351.241.321.32-2.58%432,066
Jun 10, 20241.361.391.351.361.36-3.21%260,306
Jun 7, 20241.351.511.351.401.40-7.28%579,383
Jun 6, 20241.351.641.341.511.518.01%940,947
Jun 5, 20241.341.401.311.401.403.56%259,456
Jun 4, 20241.351.391.321.351.35-2.17%299,345
Jun 3, 20241.421.451.341.381.38-169,634
May 31, 20241.391.421.351.381.38-2.13%96,529
May 30, 20241.371.451.371.411.412.17%133,611
May 29, 20241.351.401.351.381.38-0.72%77,747
May 28, 20241.381.451.351.391.391.46%179,346
May 24, 20241.391.421.331.371.37-186,900
May 23, 20241.431.491.351.371.37-5.52%187,516
May 22, 20241.481.551.431.451.45-0.68%322,285
May 21, 20241.501.541.421.461.46-2.01%290,038
May 20, 20241.441.551.381.491.493.47%443,137
May 17, 20241.331.451.331.441.444.35%176,360
May 16, 20241.471.501.361.381.38-8.00%366,983
May 15, 20241.391.531.361.501.5011.11%322,261
May 14, 20241.391.401.321.351.35-3.57%160,626
May 13, 20241.381.401.331.401.408.53%160,951
May 10, 20241.371.411.271.291.29-5.84%229,818
May 9, 20241.331.391.301.371.371.48%120,592
May 8, 20241.351.351.281.351.35-0.74%158,460
May 7, 20241.371.371.321.361.360.74%178,113
May 6, 20241.421.481.331.351.35-0.74%204,556