Dark

ARBK
Argo Blockchain plc
stock NASDAQ ADR

At Close

Jun 18, 2025 3:53:30 PM EDT

0.3800USD+0.689%(+0.0026)105,056

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 18, 2025 8:48:30 AM EDT

0.4069USD+7.817%(+0.0295)3,746

After-hours

Jun 17, 2025 4:48:30 PM EDT

0.3840USD+1.749%(+0.0066)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	0.3852	0.401100	0.368900	0.380000	+0.689%	105,056	0.000%
2025-06-17	0.4000	0.410000	0.372300	0.377400	-0.945%	118,238	+0.689%
2025-06-16	0.3901	0.406100	0.370200	0.381000	+1.654%	286,125	-0.262%
2025-06-13	0.4035	0.403500	0.363000	0.374800	-0.346%	296,774	+1.387%
2025-06-12	0.3950	0.402799	0.375500	0.376100	-5.975%	200,461	+1.037%
2025-06-11	0.4061	0.425000	0.390000	0.400000	-1.502%	229,582	-5.000%
2025-06-10	0.4300	0.430000	0.397450	0.406100	-3.927%	239,697	-6.427%
2025-06-09	0.4102	0.439999	0.397800	0.422700	+0.787%	248,175	-10.102%
2025-06-06	0.3952	0.428800	0.388200	0.419400	+4.850%	338,794	-9.394%
2025-06-05	0.4100	0.435000	0.386400	0.400000	+1.407%	745,214	-5.000%
2025-06-04	0.3791	0.406700	0.372001	0.394449	+6.984%	235,573	-3.663%
2025-06-03	0.3400	0.375000	0.331500	0.368700	+5.484%	200,468	+3.065%
2025-06-02	0.3770	0.377000	0.340000	0.349531	-4.238%	371,223	+8.717%
2025-05-30	0.3800	0.380900	0.351000	0.365000	+3.664%	325,652	+4.110%
2025-05-29	0.4054	0.417000	0.150000	0.352100	-15.299%	804,240	+7.924%
2025-05-28	0.4100	0.427300	0.395000	0.415700	+0.435%	301,447	-8.588%
2025-05-27	0.4310	0.445000	0.400000	0.413900	-4.145%	545,979	-8.190%
2025-05-23	0.4200	0.446900	0.395100	0.431800	-1.167%	339,875	-11.996%
2025-05-22	0.4400	0.449500	0.420000	0.436900	+2.103%	504,853	-13.024%
2025-05-21	0.4400	0.459200	0.411900	0.427900	-1.587%	490,016	-11.194%
2025-05-20	0.4480	0.450600	0.420000	0.434800	-3.869%	276,251	-12.603%
2025-05-19	0.4660	0.466000	0.425000	0.452300	-2.982%	682,654	-15.985%
2025-05-16	0.4001	0.489800	0.400100	0.466200	+15.083%	1,475,333	-18.490%
2025-05-15	0.3978	0.422000	0.390501	0.405100	-4.277%	255,190	-6.196%
2025-05-14	0.3800	0.459000	0.380000	0.423200	+10.525%	950,853	-10.208%
2025-05-13	0.3699	0.390000	0.356700	0.382900	+7.255%	514,142	-0.757%
2025-05-12	0.3910	0.391000	0.353700	0.357000	-2.219%	670,249	+6.443%
2025-05-09	0.3900	0.390000	0.360000	0.365100	-4.198%	702,063	+4.081%
2025-05-08	0.3900	0.390000	0.360100	0.381100	-2.557%	781,607	-0.289%
2025-05-07	0.3978	0.418000	0.380000	0.391100	-1.062%	146,982	-2.838%
2025-05-06	0.4100	0.412700	0.390000	0.395300	-4.770%	128,385	-3.870%
2025-05-05	0.4200	0.420000	0.401100	0.415100	-2.673%	81,264	-8.456%
2025-05-02	0.4040	0.427300	0.398000	0.426500	+7.161%	202,551	-10.903%
2025-05-01	0.4000	0.418900	0.392000	0.398000	+7.335%	278,969	-4.523%
2025-04-30	0.4050	0.420000	0.350700	0.370800	-15.823%	571,957	+2.481%
2025-04-29	0.4100	0.449900	0.390000	0.440500	+8.765%	334,384	-13.734%
2025-04-28	0.4200	0.420000	0.400000	0.405000	+2.015%	143,357	-6.173%
2025-04-25	0.4200	0.420000	0.386700	0.397000	-5.476%	465,007	-4.282%
2025-04-24	0.3900	0.420600	0.383000	0.420000	+9.091%	498,834	-9.524%
2025-04-23	0.3680	0.385100	0.350700	0.385000	+11.207%	436,978	-1.299%
2025-04-22	0.3400	0.363600	0.331000	0.346200	+4.814%	450,667	+9.763%
2025-04-21	0.3350	0.355700	0.330000	0.330300	-5.277%	199,196	+15.047%
2025-04-17	0.3500	0.350000	0.325438	0.348700	+1.249%	88,021	+8.976%
2025-04-16	0.3412	0.350000	0.331900	0.344400	-0.087%	86,875	+10.337%
2025-04-15	0.3500	0.368000	0.314000	0.344700	+3.019%	266,485	+10.241%
2025-04-14	0.3350	0.342800	0.324800	0.334600	-0.119%	187,387	+13.568%
2025-04-11	0.3200	0.336200	0.320000	0.335000	+3.268%	183,375	+13.433%
2025-04-10	0.3330	0.333000	0.315300	0.324400	-2.670%	195,359	+17.139%
2025-04-09	0.3061	0.335300	0.301600	0.333300	+6.930%	333,278	+14.011%
2025-04-08	0.3273	0.337100	0.311000	0.311700	-4.766%	207,844	+21.912%
2025-04-07	0.3200	0.347200	0.292300	0.327300	-2.152%	494,439	+16.101%
2025-04-04	0.3200	0.360900	0.320000	0.334500	-0.149%	230,094	+13.602%
2025-04-03	0.3570	0.365700	0.330000	0.335000	-8.670%	465,005	+13.433%
2025-04-02	0.3380	0.376700	0.338000	0.366800	+3.909%	187,337	+3.599%
2025-04-01	0.3320	0.363800	0.332000	0.353000	+3.824%	219,814	+7.649%
2025-03-31	0.3600	0.367500	0.333300	0.340000	-7.859%	314,945	+11.765%
2025-03-28	0.3756	0.376900	0.352200	0.369000	-4.181%	266,823	+2.981%
2025-03-27	0.3911	0.397500	0.376000	0.385100	-0.824%	181,086	-1.324%
2025-03-26	0.4090	0.413900	0.374900	0.388300	-2.241%	312,762	-2.138%
2025-03-25	0.4197	0.420518	0.395600	0.397200	-5.361%	246,596	-4.330%
2025-03-24	0.3800	0.420000	0.379700	0.419700	+10.827%	473,937	-9.459%
2025-03-21	0.3952	0.395200	0.371100	0.378700	-1.879%	227,247	+0.343%
2025-03-20	0.3900	0.390000	0.375000	0.385951	-3.992%	297,140	-1.542%
2025-03-19	0.4000	0.409000	0.372400	0.402000	0.000%	292,854	-5.473%
2025-03-18	0.4090	0.409000	0.381500	0.402000	-0.741%	208,118	-5.473%
2025-03-17	0.3844	0.409999	0.360000	0.405000	-1.508%	602,812	-6.173%
2025-03-14	0.4200	0.434000	0.400900	0.411200	+2.569%	367,814	-7.588%
2025-03-13	0.4150	0.416100	0.385100	0.400900	-1.037%	178,362	-5.213%
2025-03-12	0.4010	0.432099	0.400001	0.405100	-3.317%	222,324	-6.196%
2025-03-11	0.4000	0.419400	0.380000	0.419000	+7.491%	322,001	-9.308%
2025-03-10	0.4230	0.423000	0.380000	0.389800	-13.378%	803,578	-2.514%
2025-03-07	0.3700	0.540000	0.362000	0.450000	+20.192%	4,892,324	-15.556%
2025-03-06	0.3700	0.397899	0.362500	0.374400	+0.107%	748,240	+1.496%
2025-03-05	0.3900	0.400000	0.353100	0.374000	+6.766%	1,679,972	+1.604%
2025-03-04	0.3422	0.434100	0.321400	0.350300	+2.367%	4,294,833	+8.478%
2025-03-03	0.4159	0.659500	0.300000	0.342200	-16.004%	66,503,395	+11.046%
2025-02-28	0.4200	0.420000	0.405100	0.407400	-1.236%	203,625	-6.726%
2025-02-27	0.4500	0.460000	0.410500	0.412500	-3.396%	197,076	-7.879%
2025-02-26	0.4392	0.459700	0.424000	0.427000	-2.087%	209,810	-11.007%
2025-02-25	0.4501	0.459800	0.422700	0.436100	-3.110%	238,201	-12.864%
2025-02-24	0.4790	0.479900	0.441600	0.450100	-1.939%	316,896	-15.574%
2025-02-21	0.5000	0.500000	0.457200	0.459000	-5.943%	102,584	-17.211%
2025-02-20	0.5120	0.512000	0.464200	0.488000	-1.014%	100,308	-22.131%
2025-02-19	0.5100	0.510000	0.470100	0.493000	-0.464%	210,333	-22.921%
2025-02-18	0.5500	0.550100	0.490000	0.495300	-7.593%	270,982	-23.279%
2025-02-14	0.5400	0.548800	0.503500	0.536000	+5.325%	260,007	-29.104%
2025-02-13	0.4900	0.518900	0.460100	0.508900	+7.704%	360,834	-25.329%
2025-02-12	0.4400	0.474000	0.433000	0.472500	+6.180%	245,601	-19.577%
2025-02-11	0.4800	0.486500	0.445000	0.445000	-4.965%	284,141	-14.607%
2025-02-10	0.4680	0.481400	0.462900	0.468250	+0.203%	211,202	-18.847%
2025-02-07	0.4850	0.509600	0.465600	0.467300	-5.481%	510,868	-18.682%
2025-02-06	0.5194	0.519400	0.480100	0.494400	-2.427%	287,020	-23.139%
2025-02-05	0.5336	0.540700	0.492000	0.506700	-5.413%	307,882	-25.005%
2025-02-04	0.5266	0.556000	0.500000	0.535700	+2.252%	310,931	-29.065%
2025-02-03	0.4750	0.550000	0.472000	0.523900	+1.926%	672,897	-27.467%
2025-01-31	0.5000	0.579900	0.500000	0.514000	+2.944%	1,252,343	-26.070%
2025-01-30	0.4728	0.634800	0.465000	0.499300	+8.308%	5,522,365	-23.893%
2025-01-29	0.4500	0.470000	0.450000	0.461000	+0.217%	230,823	-17.570%
2025-01-28	0.4920	0.492000	0.458000	0.460000	-2.542%	334,619	-17.391%
2025-01-27	0.4900	0.529900	0.470300	0.472000	-6.922%	494,458	-19.492%
2025-01-24	0.5000	0.520000	0.490000	0.507100	+1.400%	402,589	-25.064%
2025-01-23	0.5329	0.532900	0.490000	0.500100	-8.423%	835,406	-24.015%
2025-01-22	0.5600	0.579999	0.541000	0.546100	-4.193%	510,082	-30.416%
2025-01-21	0.6050	0.615000	0.560000	0.570000	-2.730%	511,831	-33.333%
2025-01-17	0.6100	0.639400	0.585000	0.586000	-4.013%	709,720	-35.154%
2025-01-16	0.6200	0.640000	0.593600	0.610500	-2.163%	288,520	-37.756%
2025-01-15	0.6000	0.638990	0.587001	0.624000	+9.966%	376,471	-39.103%
2025-01-14	0.5755	0.613400	0.562000	0.567450	-0.447%	301,494	-33.034%
2025-01-13	0.5900	0.590000	0.550100	0.570000	-4.603%	432,335	-33.333%
2025-01-10	0.6300	0.630000	0.589900	0.597500	-4.476%	460,112	-36.402%
2025-01-08	0.6300	0.640000	0.591200	0.625500	-4.153%	440,185	-39.249%
2025-01-07	0.6659	0.678999	0.619999	0.652600	-2.597%	432,712	-41.771%
2025-01-06	0.6700	0.727200	0.656000	0.670000	+4.280%	851,004	-43.284%
2025-01-03	0.6250	0.675000	0.620400	0.642500	+3.562%	533,606	-40.856%
2025-01-02	0.5987	0.655000	0.590000	0.620400	+9.805%	517,262	-38.749%
2024-12-31	0.6100	0.620000	0.560000	0.565000	-8.279%	676,607	-32.743%
2024-12-30	0.6026	0.620000	0.520000	0.616000	+0.984%	1,006,456	-38.312%
2024-12-27	0.6472	0.676700	0.590000	0.610000	-8.271%	782,654	-37.705%
2024-12-26	0.6800	0.700000	0.646800	0.665000	-2.206%	305,346	-42.857%
2024-12-24	0.6016	0.716000	0.600000	0.680000	+10.876%	569,065	-44.118%
2024-12-23	0.6400	0.658100	0.602500	0.613300	-2.512%	481,469	-38.040%
2024-12-20	0.5980	0.660000	0.581900	0.629100	+3.778%	616,690	-39.596%
2024-12-19	0.6965	0.696500	0.598000	0.606200	-9.346%	932,327	-37.314%
2024-12-18	0.7070	0.744999	0.661700	0.668700	-4.879%	775,191	-43.173%
2024-12-17	0.7800	0.780000	0.697100	0.703000	-8.320%	676,119	-45.946%
2024-12-16	0.7594	0.790000	0.731700	0.766800	+4.754%	737,051	-50.443%
2024-12-13	0.7900	0.790000	0.720000	0.732000	-4.787%	543,484	-48.087%
2024-12-12	0.7951	0.811999	0.754000	0.768800	-2.300%	635,348	-50.572%
2024-12-11	0.7700	0.840000	0.750900	0.786900	+6.778%	1,083,399	-51.709%
2024-12-10	0.7366	0.760000	0.699800	0.736950	+0.143%	834,600	-48.436%
2024-12-09	0.7197	0.740000	0.697000	0.735900	+6.760%	1,758,848	-48.363%
2024-12-06	0.6100	0.689300	0.607300	0.689300	+7.485%	2,500,053	-44.872%
2024-12-05	0.6990	0.720100	0.600000	0.641300	-5.273%	3,527,402	-40.745%
2024-12-04	0.7899	0.800000	0.662000	0.677000	-16.882%	2,979,963	-43.870%
2024-12-03	0.8688	0.908000	0.734700	0.814500	-14.272%	3,753,241	-53.346%
2024-12-02	0.9830	1.120000	0.900000	0.950100	-15.170%	4,283,602	-60.004%
2024-11-29	1.1000	1.170000	1.090000	1.120000	+1.818%	936,977	-66.071%
2024-11-27	1.0800	1.100000	1.040000	1.100000	+3.774%	993,840	-65.455%
2024-11-26	1.0900	1.105000	1.050000	1.060000	-6.195%	1,211,412	-64.151%
2024-11-25	1.1500	1.170000	1.090000	1.130000	-3.419%	1,093,442	-66.372%
2024-11-22	1.1200	1.200000	1.110000	1.170000	+4.464%	1,555,999	-67.521%
2024-11-21	1.1500	1.160000	1.060000	1.120000	0.000%	1,497,191	-66.071%
2024-11-20	1.1600	1.200000	1.090000	1.120000	-4.274%	1,163,889	-66.071%
2024-11-19	1.1300	1.210000	1.020000	1.170000	+2.632%	2,600,955	-67.521%
2024-11-18	1.2100	1.225000	1.120000	1.140000	-7.317%	1,972,419	-66.667%
2024-11-15	1.2500	1.260000	1.175000	1.230000	+2.500%	1,076,006	-69.106%
2024-11-14	1.4400	1.440000	1.195000	1.200000	-9.774%	1,946,623	-68.333%
2024-11-13	1.3450	1.545000	1.280000	1.330000	-1.481%	3,938,199	-71.429%
2024-11-12	1.2500	1.400000	1.200000	1.350000	+3.846%	2,485,122	-71.852%
2024-11-11	1.2000	1.310000	1.170000	1.300000	+15.044%	3,237,936	-70.769%
2024-11-08	1.1500	1.200000	1.120000	1.130000	-8.871%	1,394,126	-66.372%
2024-11-07	1.2200	1.290000	1.090000	1.240000	-8.824%	2,332,042	-69.355%
2024-11-06	1.3100	1.370000	1.210000	1.360000	+14.286%	1,393,513	-72.059%
2024-11-05	1.1600	1.210000	1.155000	1.190000	+5.310%	339,804	-68.067%
2024-11-04	1.1600	1.160000	1.120000	1.130000	-3.004%	380,059	-66.372%
2024-11-01	1.2000	1.240000	1.150000	1.165000	+0.431%	288,628	-67.382%
2024-10-31	1.2100	1.249900	1.150000	1.160000	-4.132%	309,575	-67.241%
2024-10-30	1.3300	1.370000	1.190000	1.210000	-11.029%	541,591	-68.595%
2024-10-29	1.2600	1.430000	1.160000	1.360000	+9.677%	1,511,716	-72.059%
2024-10-28	1.1300	1.250000	1.130000	1.240000	+10.714%	774,766	-69.355%
2024-10-25	1.1500	1.190000	1.110000	1.120000	-2.609%	329,052	-66.071%
2024-10-24	1.1700	1.180000	1.130000	1.150000	+2.679%	465,395	-66.957%
2024-10-23	1.1700	1.180000	1.090000	1.120000	-5.882%	573,767	-66.071%
2024-10-22	1.1600	1.210000	1.150000	1.190000	0.000%	245,246	-68.067%
2024-10-21	1.2100	1.219100	1.150000	1.190000	-2.058%	366,110	-68.067%
2024-10-18	1.1700	1.240000	1.170000	1.215000	+5.652%	566,425	-68.724%
2024-10-17	1.1700	1.180000	1.140000	1.150000	-3.361%	158,456	-66.957%
2024-10-16	1.1200	1.220000	1.120000	1.190000	+6.250%	646,335	-68.067%
2024-10-15	1.1600	1.230000	1.100000	1.120000	-3.448%	430,607	-66.071%
2024-10-14	1.1700	1.190000	1.110100	1.160000	+2.655%	505,261	-67.241%
2024-10-11	1.0800	1.140000	1.080000	1.130000	+7.109%	283,311	-66.372%
2024-10-10	1.1100	1.120000	1.050000	1.055000	-4.091%	260,719	-63.981%
2024-10-09	1.1300	1.160000	1.080000	1.100000	-1.786%	358,549	-65.455%
2024-10-08	1.1400	1.160000	1.100000	1.120000	-2.609%	225,967	-66.071%
2024-10-07	1.2000	1.205100	1.130000	1.150000	-4.167%	144,093	-66.957%
2024-10-04	1.1900	1.240000	1.160000	1.200000	+3.448%	187,580	-68.333%
2024-10-03	1.1600	1.200000	1.140000	1.160000	+1.754%	155,733	-67.241%
2024-10-02	1.1500	1.209900	1.130000	1.140000	-1.724%	220,324	-66.667%
2024-10-01	1.2100	1.230000	1.150000	1.160000	-4.132%	180,990	-67.241%
2024-09-30	1.2500	1.300000	1.200000	1.210000	-10.370%	351,725	-68.595%
2024-09-27	1.1900	1.350000	1.172600	1.350000	+14.894%	574,590	-71.852%
2024-09-26	1.1500	1.200000	1.130000	1.175000	+7.798%	519,190	-67.660%
2024-09-25	1.1000	1.150000	1.090000	1.090000	-3.540%	245,946	-65.138%
2024-09-24	1.1700	1.170000	1.060000	1.130000	0.000%	385,345	-66.372%
2024-09-23	1.1700	1.190000	1.130000	1.130000	+2.727%	266,503	-66.372%
2024-09-20	1.2400	1.250000	1.100000	1.100000	-12.698%	225,512	-65.455%
2024-09-19	1.2500	1.290000	1.210000	1.260000	+6.780%	322,763	-69.841%
2024-09-18	1.1500	1.250000	1.130000	1.180000	+2.609%	202,619	-67.797%
2024-09-17	1.2000	1.200000	1.130000	1.150000	+0.877%	210,800	-66.957%
2024-09-16	1.1600	1.165000	1.130000	1.140000	-2.564%	127,725	-66.667%
2024-09-13	1.1200	1.210000	1.120000	1.170000	+1.739%	180,652	-67.521%
2024-09-12	1.1200	1.190000	1.120000	1.150000	+1.770%	173,129	-66.957%
2024-09-11	1.1400	1.150000	1.080000	1.130000	-3.419%	198,986	-66.372%
2024-09-10	1.1200	1.170000	1.120000	1.170000	+5.405%	134,558	-67.521%
2024-09-09	1.1000	1.120000	1.080000	1.110000	+1.835%	293,079	-65.766%
2024-09-06	1.1200	1.145000	1.080000	1.090000	+0.926%	256,722	-65.138%
2024-09-05	1.1700	1.177400	1.070000	1.080000	-6.897%	362,192	-64.815%
2024-09-04	1.1200	1.170000	1.120000	1.160000	+3.111%	179,019	-67.241%
2024-09-03	1.2600	1.270000	1.120000	1.125000	-10.000%	380,918	-66.222%
2024-08-30	1.2900	1.320000	1.202400	1.250000	-2.344%	139,180	-69.600%
2024-08-29	1.2700	1.351200	1.230000	1.280000	+1.587%	268,622	-70.313%
2024-08-28	1.3600	1.370000	1.220000	1.260000	-6.667%	346,556	-69.841%
2024-08-27	1.4100	1.460000	1.260000	1.350000	-8.163%	521,660	-71.852%
2024-08-26	1.5000	1.513000	1.360000	1.470000	-1.342%	447,223	-74.150%
2024-08-23	1.3600	1.540000	1.310100	1.490000	+12.879%	459,952	-74.497%
2024-08-22	1.3900	1.390000	1.310000	1.320000	-5.036%	119,535	-71.212%
2024-08-21	1.3100	1.450000	1.299100	1.390000	+9.449%	514,644	-72.662%
2024-08-20	1.2800	1.300000	1.250000	1.270000	+3.252%	232,204	-70.079%
2024-08-19	1.2300	1.265000	1.190000	1.230000	-0.806%	199,855	-69.106%
2024-08-16	1.2300	1.309900	1.230000	1.240000	+0.813%	133,593	-69.355%
2024-08-15	1.2500	1.290000	1.210000	1.230000	+1.653%	151,778	-69.106%
2024-08-14	1.3200	1.320000	1.210000	1.210000	-6.923%	245,176	-68.595%
2024-08-13	1.2300	1.368900	1.230000	1.300000	+4.839%	284,791	-70.769%
2024-08-12	1.1900	1.269900	1.170000	1.240000	+3.333%	197,076	-69.355%
2024-08-09	1.2600	1.260000	1.170000	1.200000	-0.826%	338,236	-68.333%
2024-08-08	1.1700	1.240000	1.140000	1.210000	+8.036%	213,616	-68.595%
2024-08-07	1.2500	1.260000	1.100000	1.120000	-7.438%	278,743	-66.071%
2024-08-06	1.2000	1.290000	1.120000	1.210000	+7.080%	414,054	-68.595%
2024-08-05	1.0600	1.190000	1.050000	1.130000	-7.377%	700,350	-66.372%
2024-08-02	1.3100	1.360000	1.160000	1.220000	-6.870%	681,536	-68.852%
2024-08-01	1.4100	1.439900	1.250000	1.310000	-7.092%	629,111	-70.992%
2024-07-31	1.5300	1.570000	1.380000	1.410000	-2.083%	552,834	-73.050%
2024-07-30	1.5700	1.620000	1.400000	1.440000	-12.195%	806,368	-73.611%
2024-07-29	1.6900	1.990000	1.620000	1.640000	+0.613%	1,488,721	-76.829%
2024-07-26	1.5500	1.670000	1.545000	1.630000	+8.667%	626,326	-76.687%
2024-07-25	1.5200	1.600000	1.470000	1.500000	-5.660%	333,532	-74.667%
2024-07-24	1.4800	1.690000	1.440100	1.590000	+6.711%	1,100,991	-76.101%
2024-07-23	1.6500	1.720000	1.490000	1.490000	-15.341%	797,796	-74.497%
2024-07-22	1.4800	1.790000	1.480000	1.760000	+19.728%	2,100,647	-78.409%
2024-07-19	1.4000	1.550000	1.310000	1.470000	-2.000%	762,550	-74.150%
2024-07-18	1.5500	1.639900	1.440000	1.500000	-0.662%	684,233	-74.667%
2024-07-17	1.6000	1.730000	1.470000	1.510000	-9.581%	1,634,528	-74.834%
2024-07-16	1.3300	1.708100	1.319200	1.670000	+24.627%	2,048,176	-77.246%
2024-07-15	1.1600	1.390000	1.150000	1.340000	+19.111%	1,372,009	-71.642%
2024-07-12	1.1100	1.160000	1.100000	1.125000	+1.351%	204,146	-66.222%
2024-07-11	1.1700	1.170000	1.080000	1.110000	0.000%	212,005	-65.766%
2024-07-10	1.1500	1.170000	1.090000	1.110000	0.000%	351,300	-65.766%
2024-07-09	1.2100	1.210000	1.090000	1.110000	-5.932%	236,660	-65.766%
2024-07-08	1.2100	1.220000	1.160000	1.180000	-1.007%	154,964	-67.797%
2024-07-05	1.1500	1.230000	1.130000	1.192000	-1.488%	328,824	-68.121%
2024-07-03	1.2100	1.240000	1.189900	1.210000	0.000%	83,387	-68.595%
2024-07-02	1.2000	1.250000	1.180000	1.210000	-0.820%	176,683	-68.595%
2024-07-01	1.1800	1.280000	1.164000	1.220000	+6.087%	399,451	-68.852%
2024-06-28	1.2400	1.240000	1.150000	1.150000	-7.258%	193,212	-66.957%
2024-06-27	1.1800	1.250000	1.175000	1.240000	+5.085%	208,930	-69.355%
2024-06-26	1.1600	1.240000	1.140000	1.180000	+1.724%	238,333	-67.797%
2024-06-25	1.1500	1.210000	1.130000	1.160000	+3.571%	193,810	-67.241%
2024-06-24	1.0500	1.140000	1.040100	1.120000	+4.673%	420,251	-66.071%
2024-06-21	1.2700	1.290000	1.070000	1.070000	-15.682%	1,029,485	-64.486%
2024-06-20	1.2500	1.340000	1.220000	1.269000	+1.520%	304,644	-70.055%
2024-06-18	1.3000	1.300000	1.220000	1.250000	-3.846%	396,589	-69.600%
2024-06-17	1.2500	1.310000	1.220000	1.300000	+0.775%	388,794	-70.769%
2024-06-14	1.3400	1.349700	1.260000	1.290000	-4.444%	386,796	-70.543%
2024-06-13	1.3900	1.420000	1.320000	1.350000	-2.174%	279,851	-71.852%
2024-06-12	1.3300	1.480000	1.300000	1.380000	+4.545%	576,246	-72.464%
2024-06-11	1.3400	1.349900	1.241000	1.320000	-2.583%	432,066	-71.212%
2024-06-10	1.3600	1.389900	1.350000	1.355000	-3.214%	256,206	-71.956%
2024-06-07	1.3500	1.510000	1.350000	1.400000	-7.285%	579,027	-72.857%
2024-06-06	1.3500	1.640000	1.341000	1.510000	+8.011%	940,947	-74.834%
2024-06-05	1.3400	1.400000	1.305000	1.398000	+3.556%	259,456	-72.818%
2024-06-04	1.3500	1.390000	1.320000	1.350000	-2.174%	299,345	-71.852%
2024-06-03	1.4200	1.448700	1.340000	1.380000	0.000%	169,634	-72.464%
2024-05-31	1.3900	1.420000	1.350000	1.380000	-2.128%	96,529	-72.464%
2024-05-30	1.3700	1.450000	1.370000	1.410000	+2.174%	133,611	-73.050%
2024-05-29	1.3500	1.400000	1.350000	1.380000	-0.719%	77,747	-72.464%
2024-05-28	1.3800	1.450000	1.350000	1.390000	+1.460%	179,346	-72.662%
2024-05-24	1.3900	1.420000	1.330000	1.370000	0.000%	186,900	-72.263%
2024-05-23	1.4300	1.488700	1.350000	1.370000	-5.517%	187,516	-72.263%
2024-05-22	1.4800	1.550000	1.430000	1.450000	-0.685%	322,285	-73.793%
2024-05-21	1.5000	1.540000	1.420000	1.460000	-2.013%	290,038	-73.973%
2024-05-20	1.4400	1.550000	1.380000	1.490000	+3.472%	443,137	-74.497%
2024-05-17	1.3300	1.450000	1.330000	1.440000	+4.348%	176,360	-73.611%
2024-05-16	1.4700	1.500000	1.355000	1.380000	-8.000%	366,983	-72.464%
2024-05-15	1.3900	1.530000	1.360000	1.500000	+11.111%	322,261	-74.667%
2024-05-14	1.3900	1.398300	1.320000	1.350000	-3.571%	160,626	-71.852%
2024-05-13	1.3800	1.400000	1.330000	1.400000	+8.527%	160,951	-72.857%
2024-05-10	1.3700	1.410000	1.270100	1.290000	-5.839%	229,818	-70.543%
2024-05-09	1.3300	1.388600	1.300000	1.370000	+1.481%	120,592	-72.263%
2024-05-08	1.3500	1.350000	1.280000	1.350000	-0.735%	158,460	-71.852%
2024-05-07	1.3700	1.370000	1.320000	1.360000	+0.741%	178,113	-72.059%
2024-05-06	1.4200	1.480000	1.330000	1.350000	-0.735%	204,556	-71.852%
2024-05-03	1.4200	1.450000	1.344400	1.360000	-2.158%	135,631	-72.059%
2024-05-02	1.4100	1.410000	1.340000	1.390000	+1.460%	195,470	-72.662%
2024-05-01	1.3500	1.440000	1.330000	1.370000	-1.439%	181,826	-72.263%
2024-04-30	1.4600	1.470000	1.370000	1.390000	-6.711%	183,365	-72.662%
2024-04-29	1.5100	1.519300	1.460000	1.490000	-1.974%	152,296	-74.497%
2024-04-26	1.4300	1.540000	1.430000	1.520000	0.000%	171,652	-75.000%
2024-04-25	1.4700	1.550000	1.430000	1.520000	+0.662%	130,917	-75.000%
2024-04-24	1.5500	1.583400	1.450000	1.510000	-3.205%	211,417	-74.834%
2024-04-23	1.5600	1.650000	1.510000	1.560000	-1.266%	308,352	-75.641%
2024-04-22	1.5300	1.660000	1.450100	1.580000	+3.947%	348,189	-75.949%
2024-04-19	1.5100	1.550000	1.440000	1.520000	+4.828%	304,821	-75.000%
2024-04-18	1.4800	1.580000	1.440000	1.450000	-2.027%	236,340	-73.793%
2024-04-17	1.4800	1.480000	1.400000	1.480000	+2.778%	168,189	-74.324%
2024-04-16	1.3500	1.460000	1.320000	1.440000	+7.463%	191,150	-73.611%
2024-04-15	1.4300	1.470000	1.290000	1.340000	-6.944%	272,727	-71.642%
2024-04-12	1.5200	1.520000	1.400000	1.440000	-5.263%	296,336	-73.611%
2024-04-11	1.5700	1.580000	1.480000	1.520000	-3.797%	277,711	-75.000%
2024-04-10	1.6100	1.640000	1.535000	1.580000	-1.250%	228,148	-75.949%
2024-04-09	1.6500	1.691000	1.590000	1.600000	-2.439%	231,001	-76.250%
2024-04-08	1.7200	1.740000	1.600000	1.640000	+3.145%	436,988	-76.829%
2024-04-05	1.5800	1.730000	1.560000	1.590000	+1.923%	384,993	-76.101%
2024-04-04	1.6700	1.740000	1.560000	1.560000	-5.455%	557,824	-75.641%
2024-04-03	1.6800	1.720100	1.650000	1.650000	-2.367%	298,896	-76.970%
2024-04-02	1.6500	1.720000	1.600000	1.690000	-8.152%	504,295	-77.515%
2024-04-01	2.0200	2.060000	1.730000	1.840000	-15.207%	1,165,008	-79.348%
2024-03-28	1.6100	2.480000	1.570100	2.170000	+35.625%	2,702,329	-82.488%
2024-03-27	1.5700	1.620000	1.540000	1.600000	+1.911%	175,295	-76.250%
2024-03-26	1.6600	1.680000	1.540000	1.570000	-3.681%	368,401	-75.796%
2024-03-25	1.6700	1.735000	1.610000	1.630000	0.000%	589,409	-76.687%
2024-03-22	1.6500	1.710000	1.560000	1.630000	0.000%	494,510	-76.687%
2024-03-21	1.7600	1.790000	1.605000	1.630000	-7.386%	481,953	-76.687%
2024-03-20	1.5000	1.799900	1.500000	1.760000	+17.333%	585,212	-78.409%
2024-03-19	1.5900	1.600000	1.480000	1.500000	-9.091%	330,065	-74.667%
2024-03-18	1.6200	1.759800	1.550000	1.650000	0.000%	386,837	-76.970%
2024-03-15	1.5200	1.650000	1.510000	1.650000	+5.769%	639,672	-76.970%
2024-03-14	1.7100	1.710000	1.420000	1.560000	-11.364%	871,209	-75.641%
2024-03-13	1.8300	1.840000	1.750000	1.760000	-1.676%	444,848	-78.409%
2024-03-12	1.8600	1.870000	1.730000	1.790000	-1.105%	456,418	-78.771%
2024-03-11	1.9800	2.067600	1.800000	1.810000	-9.726%	799,032	-79.006%
2024-03-08	2.0000	2.120000	1.920000	2.005000	+6.085%	850,361	-81.047%
2024-03-07	2.0000	2.000000	1.859900	1.890000	-2.073%	434,472	-79.894%
2024-03-06	1.9500	2.019100	1.860000	1.930000	+7.821%	532,400	-80.311%
2024-03-05	2.0000	2.070000	1.750000	1.790000	-18.636%	1,472,460	-78.771%
2024-03-04	2.3000	2.390000	2.130000	2.200000	-5.172%	1,009,725	-82.727%
2024-03-01	2.1400	2.330000	2.100000	2.320000	+14.851%	661,039	-83.621%
2024-02-29	2.5200	2.590000	2.020000	2.020000	-18.548%	1,472,734	-81.188%
2024-02-28	2.5600	2.760000	2.450000	2.480000	-6.061%	1,242,717	-84.677%
2024-02-27	2.7500	2.780000	2.440000	2.640000	+6.024%	1,243,768	-85.606%
2024-02-26	2.1400	2.530000	2.130000	2.490000	+18.571%	890,556	-84.739%
2024-02-23	2.2800	2.280000	2.060000	2.100000	-7.895%	354,589	-81.905%
2024-02-22	2.1800	2.400000	2.140000	2.280000	+5.556%	514,479	-83.333%
2024-02-21	2.2000	2.250000	2.140000	2.160000	-6.897%	303,087	-82.407%
2024-02-20	2.4700	2.500000	2.210000	2.320000	-8.300%	509,858	-83.621%
2024-02-16	2.6100	2.690000	2.420000	2.530000	-1.938%	487,221	-84.980%
2024-02-15	2.8400	2.899900	2.520000	2.580000	-9.155%	1,099,823	-85.271%
2024-02-14	2.7800	2.920000	2.660900	2.840000	+15.918%	1,152,380	-86.620%
2024-02-13	2.5700	2.690000	2.330000	2.450000	-14.035%	909,376	-84.490%
2024-02-12	2.5800	2.850000	2.520000	2.850000	+14.458%	1,618,138	-86.667%
2024-02-09	2.3800	2.550000	2.270000	2.490000	+11.161%	1,258,827	-84.739%
2024-02-08	1.8700	2.320000	1.870000	2.240000	+20.430%	1,229,653	-83.036%
2024-02-07	1.8900	1.890000	1.730000	1.860000	0.000%	417,524	-79.570%
2024-02-06	1.8400	1.900000	1.780000	1.860000	+1.087%	506,709	-79.570%
2024-02-05	1.9300	2.020000	1.830000	1.840000	-4.663%	534,298	-79.348%
2024-02-02	2.0600	2.080000	1.920000	1.930000	-7.212%	360,773	-80.311%
2024-02-01	2.0200	2.129000	1.970000	2.080000	+3.483%	382,060	-81.731%
2024-01-31	2.0800	2.170000	1.870000	2.010000	-6.944%	687,752	-81.095%
2024-01-30	2.3200	2.379800	2.120000	2.160000	-10.744%	802,207	-82.407%
2024-01-29	2.2400	2.470000	2.230000	2.420000	+5.677%	1,341,089	-84.298%
2024-01-26	2.0000	2.300000	1.954000	2.290000	+21.809%	1,099,018	-83.406%
2024-01-25	1.9000	1.940000	1.780000	1.880000	+1.075%	204,502	-79.787%
2024-01-24	1.8600	1.997900	1.790000	1.860000	+3.333%	454,857	-79.570%
2024-01-23	1.7900	1.910000	1.745900	1.800000	-3.743%	341,626	-78.889%
2024-01-22	1.8700	2.039900	1.798200	1.870000	-0.532%	692,381	-79.679%
2024-01-19	1.8100	1.880000	1.650000	1.880000	+6.818%	873,675	-79.787%
2024-01-18	1.9800	2.110000	1.720000	1.760000	-11.111%	887,049	-78.409%
2024-01-17	2.0400	2.050000	1.920000	1.980000	-5.263%	462,350	-80.808%
2024-01-16	2.0900	2.230000	2.030000	2.090000	+2.451%	914,393	-81.818%
2024-01-12	2.4500	2.500000	2.010000	2.040000	-19.685%	2,113,447	-81.373%
2024-01-11	2.9800	3.130000	2.480000	2.540000	-8.303%	2,140,777	-85.039%
2024-01-10	2.5000	3.117700	2.460000	2.770000	+11.245%	2,318,996	-86.282%
2024-01-09	2.9000	2.910000	2.410100	2.490000	-21.451%	2,335,866	-84.739%
2024-01-08	3.0900	3.326000	2.824500	3.170000	-9.429%	2,440,080	-88.013%
2024-01-05	3.7300	3.748800	3.310000	3.500000	-8.377%	866,806	-89.143%
2024-01-04	3.7900	4.020000	3.570000	3.820000	+1.058%	1,414,682	-90.052%
2024-01-03	3.1900	3.860000	2.880000	3.780000	+12.836%	2,257,899	-89.947%
2024-01-02	4.4200	4.450000	3.280000	3.350000	-10.428%	2,873,830	-88.657%
2023-12-29	3.8800	4.170000	3.550000	3.740000	-8.333%	3,547,914	-89.840%
2023-12-28	3.5900	4.240000	3.510000	4.080000	+8.800%	3,564,934	-90.686%
2023-12-27	3.3100	4.360000	3.310000	3.750000	+9.329%	4,089,474	-89.867%

.dark-mode .fBbvS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fBbvS0{ color: #333333; background-color: white; border: 2px solid #333333; }ARBKArgo Blockchain plcstock NASDAQ ADR

ARBK
Argo Blockchain plc
stock NASDAQ ADR