Argo Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.32	0.32	0.30	0.30	0.30	-4.57%	786,469
Aug 13, 2025	0.33	0.34	0.30	0.32	0.32	-6.94%	1,281,671
Aug 12, 2025	0.30	0.34	0.30	0.34	0.34	12.26%	2,191,907
Aug 11, 2025	0.33	0.33	0.30	0.30	0.30	-6.01%	1,195,898
Aug 8, 2025	0.32	0.32	0.30	0.32	0.32	1.90%	953,635
Aug 7, 2025	0.31	0.34	0.30	0.32	0.32	4.03%	1,618,051
Aug 6, 2025	0.29	0.30	0.28	0.30	0.30	2.99%	737,391
Aug 5, 2025	0.31	0.31	0.29	0.29	0.29	-4.05%	490,702
Aug 4, 2025	0.32	0.33	0.29	0.31	0.31	4.32%	1,246,886
Aug 1, 2025	0.31	0.32	0.28	0.29	0.29	-5.59%	1,450,886
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