Argo Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.22	2.31	2.18	2.27	2.27	3.65%	6,783
Sep 29, 2026	2.25	2.44	2.16	2.19	2.19	-3.10%	57,825
Sep 28, 2026	2.30	2.35	2.24	2.26	2.26	-3.42%	8,188
Sep 25, 2026	2.42	2.42	2.29	2.34	2.34	-4.59%	6,681
Sep 24, 2026	2.47	2.56	2.15	2.45	2.45	-1.10%	35,879
Sep 23, 2026	2.55	2.67	2.47	2.48	2.48	-4.62%	13,397
Sep 22, 2026	2.59	2.78	2.46	2.60	2.60	-0.38%	73,232
Sep 21, 2026	2.75	2.88	2.41	2.61	2.61	-5.09%	69,404
Sep 18, 2026	2.80	2.80	2.75	2.75	2.75	-0.36%	3,163
Sep 17, 2026	2.86	2.88	2.71	2.76	2.76	-1.43%	11,572
Sep 16, 2026	2.81	2.89	2.80	2.80	2.80	-	1,582
Sep 15, 2026	2.80	2.82	2.80	2.80	2.80	-0.92%	7,614
Sep 14, 2026	2.88	2.90	2.83	2.83	2.83	-3.55%	12,909
Sep 11, 2026	2.91	2.93	2.88	2.93	2.93	1.21%	7,245
Sep 10, 2026	2.85	3.05	2.85	2.90	2.90	-1.19%	9,037
Sep 9, 2026	3.00	3.00	2.90	2.93	2.93	-2.01%	4,594
Sep 8, 2026	2.91	2.99	2.90	2.99	2.99	2.75%	9,231
Sep 4, 2026	2.94	3.03	2.91	2.91	2.91	-1.52%	2,908
Sep 3, 2026	3.02	3.10	2.89	2.96	2.96	0.51%	6,928
Sep 2, 2026	2.96	2.96	2.89	2.94	2.94	-0.34%	3,836
Sep 1, 2026	2.88	2.98	2.86	2.95	2.95	1.20%	10,603
Aug 31, 2026	2.86	2.98	2.86	2.92	2.92	1.57%	8,033
Aug 28, 2026	2.95	2.95	2.87	2.87	2.87	-3.69%	10,417
Aug 27, 2026	3.10	3.20	2.98	2.98	2.98	-0.67%	17,777
Aug 26, 2026	2.99	3.00	2.94	3.00	3.00	2.04%	2,638
Aug 25, 2026	3.03	3.03	2.90	2.94	2.94	-1.01%	6,363
Aug 24, 2026	3.09	3.10	2.97	2.97	2.97	-2.30%	13,005
Aug 21, 2026	2.98	3.23	2.98	3.04	3.04	2.01%	22,823
Aug 20, 2026	2.96	3.17	2.93	2.98	2.98	1.71%	21,138
Aug 19, 2026	2.85	3.12	2.85	2.93	2.93	2.81%	45,986
Aug 18, 2026	2.89	2.89	2.84	2.85	2.85	-0.87%	3,275
Aug 17, 2026	2.88	2.92	2.86	2.88	2.88	-0.17%	7,650
Aug 14, 2026	2.83	2.92	2.83	2.88	2.88	-0.35%	7,263
Aug 13, 2026	2.85	2.90	2.82	2.89	2.89	0.70%	25,772
Aug 12, 2026	2.91	2.91	2.79	2.87	2.87	-0.69%	51,534
Aug 11, 2026	2.83	2.91	2.81	2.89	2.89	-0.69%	21,600
Aug 10, 2026	2.88	2.92	2.78	2.91	2.91	1.14%	3,492
Aug 7, 2026	2.90	2.90	2.80	2.88	2.88	1.66%	5,862
Aug 6, 2026	2.85	2.92	2.82	2.83	2.83	-	4,474
Aug 5, 2026	2.84	2.88	2.83	2.83	2.83	-2.08%	5,110
Aug 4, 2026	2.93	2.98	2.88	2.89	2.89	-0.69%	7,212
Aug 3, 2026	3.05	3.14	2.82	2.91	2.91	1.75%	8,369
Jul 31, 2026	2.89	2.89	2.80	2.86	2.86	-1.72%	7,251
Jul 30, 2026	2.80	2.97	2.76	2.91	2.91	3.19%	18,124
Jul 29, 2026	2.79	2.85	2.79	2.82	2.82	-2.08%	15,367
Jul 28, 2026	2.93	3.06	2.85	2.88	2.88	-0.69%	7,113
Jul 27, 2026	3.10	3.10	2.81	2.90	2.90	-6.75%	20,162
Jul 24, 2026	3.05	3.12	3.05	3.11	3.11	0.32%	3,396
Jul 23, 2026	3.12	3.19	3.03	3.10	3.10	-0.64%	7,155
Jul 22, 2026	3.13	3.29	3.12	3.12	3.12	-2.80%	6,067