Dark

ARBK
Argo Blockchain plc
stock NASDAQ ADR

At Close

Dec 5, 2025 3:59:58 PM EST

0.1800USD-7.969%(-0.0150)3,036,669

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 5, 2025 9:24:30 AM EST

0.1903USD-0.885%(-0.0017)61,642

After-hours

Dec 5, 2025 4:58:30 PM EST

0.1801USD+1.924%(+0.0034)63,144

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	0.1930	0.196599	0.170600	0.179500	-6.510%	3,036,669	0.000%
2025-12-04	0.1998	0.200000	0.187200	0.192000	-5.325%	3,025,824	-6.510%
2025-12-03	0.2100	0.212500	0.195000	0.202800	-4.227%	1,544,831	-11.489%
2025-12-02	0.2145	0.223000	0.205200	0.211750	+0.978%	1,380,086	-15.230%
2025-12-01	0.2200	0.222000	0.200000	0.209700	-8.826%	2,315,001	-14.402%
2025-11-28	0.2640	0.264000	0.230000	0.230000	-5.428%	1,605,125	-21.957%
2025-11-26	0.2300	0.266600	0.225000	0.243200	+6.901%	3,306,553	-26.192%
2025-11-25	0.2450	0.245000	0.218500	0.227500	-8.744%	1,220,979	-21.099%
2025-11-24	0.2199	0.264800	0.216200	0.249300	+12.500%	1,476,157	-27.998%
2025-11-21	0.2297	0.239999	0.211901	0.221600	-4.007%	1,339,614	-18.998%
2025-11-20	0.2500	0.259200	0.222200	0.230850	-1.346%	1,540,785	-22.244%
2025-11-19	0.2388	0.259999	0.231100	0.234000	-3.186%	1,125,864	-23.291%
2025-11-18	0.2301	0.252900	0.230100	0.241700	-0.206%	1,532,459	-25.734%
2025-11-17	0.2700	0.270000	0.240600	0.242200	-8.982%	1,277,857	-25.888%
2025-11-14	0.2701	0.286700	0.264600	0.266100	-3.272%	1,180,627	-32.544%
2025-11-13	0.3170	0.326300	0.275100	0.275100	-14.592%	1,720,632	-34.751%
2025-11-12	0.3113	0.323800	0.303100	0.322100	+7.331%	1,648,719	-44.272%
2025-11-11	0.3250	0.325000	0.300100	0.300100	-10.791%	917,884	-40.187%
2025-11-10	0.3400	0.354900	0.322200	0.336400	-0.473%	1,207,921	-46.641%
2025-11-07	0.3100	0.343700	0.282800	0.338000	+6.928%	2,396,366	-46.893%
2025-11-06	0.3700	0.376300	0.313000	0.316100	-9.557%	1,236,586	-43.214%
2025-11-05	0.3200	0.360000	0.320000	0.349500	+8.658%	1,539,890	-48.641%
2025-11-04	0.3290	0.337900	0.306000	0.321650	-8.100%	1,571,041	-44.194%
2025-11-03	0.3777	0.385000	0.341300	0.350000	-5.149%	2,441,823	-48.714%
2025-10-31	0.3593	0.379800	0.340000	0.369000	+2.900%	2,801,195	-51.355%
2025-10-30	0.4010	0.404900	0.350100	0.358600	-8.823%	2,605,626	-49.944%
2025-10-29	0.4491	0.449100	0.385300	0.393300	-14.870%	4,150,543	-54.361%
2025-10-28	0.4950	0.535000	0.462000	0.462000	+2.054%	4,085,682	-61.147%
2025-10-27	0.4810	0.519100	0.450000	0.452700	-3.249%	2,713,098	-60.349%
2025-10-24	0.4700	0.488000	0.450200	0.467900	-1.370%	2,226,208	-61.637%
2025-10-23	0.4251	0.491299	0.407700	0.474400	+4.195%	2,506,752	-62.163%
2025-10-22	0.4786	0.488599	0.437000	0.455300	-6.104%	2,307,324	-60.575%
2025-10-21	0.5032	0.532900	0.472800	0.484900	-14.780%	3,612,245	-62.982%
2025-10-20	0.4800	0.590000	0.473850	0.569000	+21.426%	2,302,616	-68.453%
2025-10-17	0.4900	0.515000	0.460000	0.468600	-4.640%	2,103,249	-61.694%
2025-10-16	0.5980	0.598500	0.485800	0.491400	-18.141%	3,571,118	-63.472%
2025-10-15	0.6360	0.649800	0.588000	0.600300	-1.558%	3,962,199	-70.098%
2025-10-14	0.5831	0.640000	0.551800	0.609800	-2.024%	5,167,666	-70.564%
2025-10-13	0.5814	0.650000	0.520700	0.622400	+12.692%	5,611,224	-71.160%
2025-10-10	0.6200	0.680000	0.533200	0.552300	-9.474%	6,682,107	-67.500%
2025-10-09	0.6660	0.710000	0.590000	0.610100	-8.531%	7,447,195	-70.579%
2025-10-08	0.7088	0.750000	0.640000	0.667000	-3.417%	8,267,057	-73.088%
2025-10-07	0.7501	0.777000	0.620800	0.690600	-15.316%	19,303,541	-74.008%
2025-10-06	0.6621	0.950000	0.585000	0.815500	+95.096%	285,993,403	-77.989%
2025-10-03	0.3481	0.443200	0.338100	0.418000	+23.632%	12,383,235	-57.057%
2025-10-02	0.3370	0.359900	0.303500	0.338100	-7.370%	9,398,753	-46.909%
2025-10-01	0.2700	0.385000	0.265200	0.365000	+39.366%	34,729,851	-50.822%
2025-09-30	0.2745	0.276600	0.259700	0.261900	-4.381%	692,807	-31.462%
2025-09-29	0.2600	0.278000	0.259000	0.273900	+5.468%	1,721,264	-34.465%
2025-09-26	0.2697	0.269700	0.254500	0.259700	-0.498%	874,727	-30.882%
2025-09-25	0.2646	0.264600	0.256200	0.261000	-1.398%	727,622	-31.226%
2025-09-24	0.2767	0.278900	0.250000	0.264700	-5.091%	1,944,448	-32.187%
2025-09-23	0.2800	0.283200	0.270010	0.278900	+0.432%	888,842	-35.640%
2025-09-22	0.2800	0.281000	0.260000	0.277700	-0.751%	851,719	-35.362%
2025-09-19	0.2700	0.280000	0.261600	0.279800	+4.892%	1,313,455	-35.847%
2025-09-18	0.2890	0.289000	0.256000	0.266751	-1.568%	1,778,229	-32.709%
2025-09-17	0.2450	0.271000	0.245000	0.271000	+4.876%	7,405,750	-33.764%
2025-09-16	0.2700	0.270000	0.253000	0.258400	-0.654%	525,559	-30.534%
2025-09-15	0.2551	0.269000	0.255100	0.260100	-3.951%	897,127	-30.988%
2025-09-12	0.2950	0.295000	0.261300	0.270800	-3.286%	1,093,254	-33.715%
2025-09-11	0.2500	0.293400	0.250000	0.280000	+12.045%	2,242,469	-35.893%
2025-09-10	0.2480	0.250099	0.241600	0.249900	+3.607%	1,310,410	-28.171%
2025-09-09	0.2480	0.248000	0.235000	0.241200	+1.944%	628,443	-25.580%
2025-09-08	0.2450	0.256500	0.235000	0.236600	-2.913%	892,844	-24.134%
2025-09-05	0.2600	0.260000	0.240400	0.243700	-1.056%	769,125	-26.344%
2025-09-04	0.2700	0.273500	0.240100	0.246300	-4.683%	945,028	-27.121%
2025-09-03	0.2637	0.273499	0.250000	0.258400	-0.039%	453,426	-30.534%
2025-09-02	0.2800	0.280100	0.251600	0.258500	-3.689%	800,844	-30.561%
2025-08-29	0.2818	0.288000	0.265100	0.268400	-4.738%	507,104	-33.122%
2025-08-28	0.2870	0.287000	0.273089	0.281750	+2.306%	357,516	-36.291%
2025-08-27	0.2800	0.284000	0.270000	0.275400	-1.607%	673,392	-34.822%
2025-08-26	0.2900	0.290000	0.272700	0.279899	-0.036%	543,234	-35.870%
2025-08-25	0.2800	0.295799	0.276500	0.280000	-2.744%	966,366	-35.893%
2025-08-22	0.2700	0.292300	0.266100	0.287900	+6.354%	1,306,752	-37.652%
2025-08-21	0.2740	0.277500	0.260500	0.270700	-3.700%	967,942	-33.690%
2025-08-20	0.2992	0.299499	0.275000	0.281100	-1.541%	829,980	-36.144%
2025-08-19	0.3090	0.309000	0.281000	0.285500	-4.833%	613,139	-37.128%
2025-08-18	0.3140	0.320000	0.290600	0.300000	-0.596%	738,339	-40.167%
2025-08-15	0.3100	0.310000	0.300000	0.301800	+0.332%	805,529	-40.524%
2025-08-14	0.3200	0.320000	0.300600	0.300800	-4.569%	786,469	-40.326%
2025-08-13	0.3300	0.336600	0.302600	0.315200	-6.938%	1,281,671	-43.052%
2025-08-12	0.3022	0.340000	0.301200	0.338700	+12.264%	2,191,907	-47.003%
2025-08-11	0.3300	0.332000	0.301699	0.301699	-6.013%	1,195,898	-40.504%
2025-08-08	0.3150	0.324900	0.302200	0.321000	+1.905%	953,635	-44.081%
2025-08-07	0.3100	0.338000	0.297301	0.315000	+4.029%	1,618,051	-43.016%
2025-08-06	0.2922	0.303900	0.280800	0.302800	+2.993%	737,391	-40.720%
2025-08-05	0.3067	0.310000	0.291000	0.294000	-4.047%	490,702	-38.946%
2025-08-04	0.3200	0.328000	0.292000	0.306400	+4.324%	1,246,886	-41.416%
2025-08-01	0.3100	0.319900	0.283000	0.293700	-5.593%	1,450,886	-38.883%
2025-07-31	0.3155	0.338000	0.300000	0.311100	+6.651%	1,744,828	-42.302%
2025-07-30	0.3100	0.320000	0.280800	0.291700	-7.102%	1,640,059	-38.464%
2025-07-29	0.3300	0.355000	0.305200	0.314000	-6.548%	1,417,406	-42.834%
2025-07-28	0.3628	0.367800	0.326100	0.336000	-2.012%	1,635,860	-46.577%
2025-07-25	0.3700	0.374730	0.326000	0.342900	-10.024%	3,395,856	-47.652%
2025-07-24	0.3800	0.398700	0.368000	0.381100	+0.079%	1,931,509	-52.900%
2025-07-23	0.4031	0.419000	0.380600	0.380800	-2.683%	2,560,116	-52.862%
2025-07-22	0.4172	0.440000	0.380000	0.391300	-2.927%	4,117,471	-54.127%
2025-07-21	0.4927	0.548500	0.400000	0.403100	-19.701%	9,594,844	-55.470%
2025-07-18	0.4100	0.646200	0.385000	0.502000	+25.500%	67,480,448	-64.243%
2025-07-17	0.3050	0.420000	0.295000	0.400000	+35.823%	13,051,360	-55.125%
2025-07-16	0.3078	0.309500	0.280500	0.294500	-4.662%	3,820,757	-39.049%
2025-07-15	0.3195	0.330000	0.298000	0.308900	-5.129%	4,765,959	-41.891%
2025-07-14	0.3088	0.358700	0.299000	0.325600	+7.459%	14,913,349	-44.871%
2025-07-11	0.3163	0.357600	0.300500	0.303000	+9.386%	27,127,882	-40.759%
2025-07-10	0.2800	0.298800	0.240000	0.277000	+4.135%	9,745,879	-35.199%
2025-07-09	0.2975	0.297500	0.258400	0.266000	-8.276%	4,656,416	-32.519%
2025-07-08	0.2950	0.317500	0.285000	0.290000	+10.518%	15,031,855	-38.103%
2025-07-07	0.2400	0.315000	0.226100	0.262400	+3.921%	15,924,711	-31.593%
2025-07-03	0.2940	0.295000	0.245000	0.252500	-14.116%	6,042,524	-28.911%
2025-07-02	0.2845	0.323000	0.270000	0.294000	-20.109%	16,774,011	-38.946%
2025-07-01	0.2305	0.444890	0.207000	0.368000	+96.791%	448,034,104	-51.223%
2025-06-30	0.2050	0.220000	0.180000	0.187000	-48.598%	23,283,890	-4.011%
2025-06-27	0.3600	0.370000	0.351000	0.363800	+2.710%	131,993	-50.660%
2025-06-26	0.3641	0.369900	0.350000	0.354200	-1.611%	272,731	-49.322%
2025-06-25	0.3800	0.388000	0.358000	0.360000	-0.963%	195,543	-50.139%
2025-06-24	0.3692	0.373600	0.354300	0.363500	+0.160%	185,417	-50.619%
2025-06-23	0.3732	0.379600	0.350500	0.362920	-1.380%	180,400	-50.540%
2025-06-20	0.4080	0.408000	0.362900	0.368000	-3.158%	214,122	-51.223%
2025-06-18	0.3852	0.401100	0.368900	0.380000	+0.689%	105,056	-52.763%
2025-06-17	0.4000	0.410000	0.372300	0.377400	-0.945%	118,238	-52.438%
2025-06-16	0.3901	0.406100	0.370200	0.381000	+1.654%	286,125	-52.887%
2025-06-13	0.4035	0.403500	0.363000	0.374800	-0.346%	296,774	-52.108%
2025-06-12	0.3950	0.402799	0.375500	0.376100	-5.975%	200,461	-52.273%
2025-06-11	0.4061	0.425000	0.390000	0.400000	-1.502%	229,582	-55.125%
2025-06-10	0.4300	0.430000	0.397450	0.406100	-3.927%	239,697	-55.799%
2025-06-09	0.4102	0.439999	0.397800	0.422700	+0.787%	248,175	-57.535%
2025-06-06	0.3952	0.428800	0.388200	0.419400	+4.850%	338,794	-57.201%
2025-06-05	0.4100	0.435000	0.386400	0.400000	+1.407%	745,214	-55.125%
2025-06-04	0.3791	0.406700	0.372001	0.394449	+6.984%	235,573	-54.493%
2025-06-03	0.3400	0.375000	0.331500	0.368700	+5.484%	200,468	-51.315%
2025-06-02	0.3770	0.377000	0.340000	0.349531	-4.238%	371,223	-48.645%
2025-05-30	0.3800	0.380900	0.351000	0.365000	+3.664%	325,652	-50.822%
2025-05-29	0.4054	0.417000	0.150000	0.352100	-15.299%	804,240	-49.020%
2025-05-28	0.4100	0.427300	0.395000	0.415700	+0.435%	301,447	-56.820%
2025-05-27	0.4310	0.445000	0.400000	0.413900	-4.145%	545,979	-56.632%
2025-05-23	0.4200	0.446900	0.395100	0.431800	-1.167%	339,875	-58.430%
2025-05-22	0.4400	0.449500	0.420000	0.436900	+2.103%	504,853	-58.915%
2025-05-21	0.4400	0.459200	0.411900	0.427900	-1.587%	490,016	-58.051%
2025-05-20	0.4480	0.450600	0.420000	0.434800	-3.869%	276,251	-58.717%
2025-05-19	0.4660	0.466000	0.425000	0.452300	-2.982%	682,654	-60.314%
2025-05-16	0.4001	0.489800	0.400100	0.466200	+15.083%	1,475,333	-61.497%
2025-05-15	0.3978	0.422000	0.390501	0.405100	-4.277%	255,190	-55.690%
2025-05-14	0.3800	0.459000	0.380000	0.423200	+10.525%	950,853	-57.585%
2025-05-13	0.3699	0.390000	0.356700	0.382900	+7.255%	514,142	-53.121%
2025-05-12	0.3910	0.391000	0.353700	0.357000	-2.219%	670,249	-49.720%
2025-05-09	0.3900	0.390000	0.360000	0.365100	-4.198%	702,063	-50.835%
2025-05-08	0.3900	0.390000	0.360100	0.381100	-2.557%	781,607	-52.900%
2025-05-07	0.3978	0.418000	0.380000	0.391100	-1.062%	146,982	-54.104%
2025-05-06	0.4100	0.412700	0.390000	0.395300	-4.770%	128,385	-54.591%
2025-05-05	0.4200	0.420000	0.401100	0.415100	-2.673%	81,264	-56.757%
2025-05-02	0.4040	0.427300	0.398000	0.426500	+7.161%	202,551	-57.913%
2025-05-01	0.4000	0.418900	0.392000	0.398000	+7.335%	278,969	-54.899%
2025-04-30	0.4050	0.420000	0.350700	0.370800	-15.823%	571,957	-51.591%
2025-04-29	0.4100	0.449900	0.390000	0.440500	+8.765%	334,384	-59.251%
2025-04-28	0.4200	0.420000	0.400000	0.405000	+2.015%	143,357	-55.679%
2025-04-25	0.4200	0.420000	0.386700	0.397000	-5.476%	465,007	-54.786%
2025-04-24	0.3900	0.420600	0.383000	0.420000	+9.091%	498,834	-57.262%
2025-04-23	0.3680	0.385100	0.350700	0.385000	+11.207%	436,978	-53.377%
2025-04-22	0.3400	0.363600	0.331000	0.346200	+4.814%	450,667	-48.151%
2025-04-21	0.3350	0.355700	0.330000	0.330300	-5.277%	199,196	-45.655%
2025-04-17	0.3500	0.350000	0.325438	0.348700	+1.249%	88,021	-48.523%
2025-04-16	0.3412	0.350000	0.331900	0.344400	-0.087%	86,875	-47.880%
2025-04-15	0.3500	0.368000	0.314000	0.344700	+3.019%	266,485	-47.926%
2025-04-14	0.3350	0.342800	0.324800	0.334600	-0.119%	187,387	-46.354%
2025-04-11	0.3200	0.336200	0.320000	0.335000	+3.268%	183,375	-46.418%
2025-04-10	0.3330	0.333000	0.315300	0.324400	-2.670%	195,359	-44.667%
2025-04-09	0.3061	0.335300	0.301600	0.333300	+6.930%	333,278	-46.145%
2025-04-08	0.3273	0.337100	0.311000	0.311700	-4.766%	207,844	-42.413%
2025-04-07	0.3200	0.347200	0.292300	0.327300	-2.152%	494,439	-45.157%
2025-04-04	0.3200	0.360900	0.320000	0.334500	-0.149%	230,094	-46.338%
2025-04-03	0.3570	0.365700	0.330000	0.335000	-8.670%	465,005	-46.418%
2025-04-02	0.3380	0.376700	0.338000	0.366800	+3.909%	187,337	-51.063%
2025-04-01	0.3320	0.363800	0.332000	0.353000	+3.824%	219,814	-49.150%
2025-03-31	0.3600	0.367500	0.333300	0.340000	-7.859%	314,945	-47.206%
2025-03-28	0.3756	0.376900	0.352200	0.369000	-4.181%	266,823	-51.355%
2025-03-27	0.3911	0.397500	0.376000	0.385100	-0.824%	181,086	-53.389%
2025-03-26	0.4090	0.413900	0.374900	0.388300	-2.241%	312,762	-53.773%
2025-03-25	0.4197	0.420518	0.395600	0.397200	-5.361%	246,596	-54.809%
2025-03-24	0.3800	0.420000	0.379700	0.419700	+10.827%	473,937	-57.231%
2025-03-21	0.3952	0.395200	0.371100	0.378700	-1.879%	227,247	-52.601%
2025-03-20	0.3900	0.390000	0.375000	0.385951	-3.992%	297,140	-53.492%
2025-03-19	0.4000	0.409000	0.372400	0.402000	0.000%	292,854	-55.348%
2025-03-18	0.4090	0.409000	0.381500	0.402000	-0.741%	208,118	-55.348%
2025-03-17	0.3844	0.409999	0.360000	0.405000	-1.508%	602,812	-55.679%
2025-03-14	0.4200	0.434000	0.400900	0.411200	+2.569%	367,814	-56.347%
2025-03-13	0.4150	0.416100	0.385100	0.400900	-1.037%	178,362	-55.226%
2025-03-12	0.4010	0.432099	0.400001	0.405100	-3.317%	222,324	-55.690%
2025-03-11	0.4000	0.419400	0.380000	0.419000	+7.491%	322,001	-57.160%
2025-03-10	0.4230	0.423000	0.380000	0.389800	-13.378%	803,578	-53.951%
2025-03-07	0.3700	0.540000	0.362000	0.450000	+20.192%	4,892,324	-60.111%
2025-03-06	0.3700	0.397899	0.362500	0.374400	+0.107%	748,240	-52.057%
2025-03-05	0.3900	0.400000	0.353100	0.374000	+6.766%	1,679,972	-52.005%
2025-03-04	0.3422	0.434100	0.321400	0.350300	+2.367%	4,294,833	-48.758%
2025-03-03	0.4159	0.659500	0.300000	0.342200	-16.004%	66,503,395	-47.545%
2025-02-28	0.4200	0.420000	0.405100	0.407400	-1.236%	203,625	-55.940%
2025-02-27	0.4500	0.460000	0.410500	0.412500	-3.396%	197,076	-56.485%
2025-02-26	0.4392	0.459700	0.424000	0.427000	-2.087%	209,810	-57.963%
2025-02-25	0.4501	0.459800	0.422700	0.436100	-3.110%	238,201	-58.840%
2025-02-24	0.4790	0.479900	0.441600	0.450100	-1.939%	316,896	-60.120%
2025-02-21	0.5000	0.500000	0.457200	0.459000	-5.943%	102,584	-60.893%
2025-02-20	0.5120	0.512000	0.464200	0.488000	-1.014%	100,308	-63.217%
2025-02-19	0.5100	0.510000	0.470100	0.493000	-0.464%	210,333	-63.590%
2025-02-18	0.5500	0.550100	0.490000	0.495300	-7.593%	270,982	-63.759%
2025-02-14	0.5400	0.548800	0.503500	0.536000	+5.325%	260,007	-66.511%
2025-02-13	0.4900	0.518900	0.460100	0.508900	+7.704%	360,834	-64.728%
2025-02-12	0.4400	0.474000	0.433000	0.472500	+6.180%	245,601	-62.011%
2025-02-11	0.4800	0.486500	0.445000	0.445000	-4.965%	284,141	-59.663%
2025-02-10	0.4680	0.481400	0.462900	0.468250	+0.203%	211,202	-61.666%
2025-02-07	0.4850	0.509600	0.465600	0.467300	-5.481%	510,868	-61.588%
2025-02-06	0.5194	0.519400	0.480100	0.494400	-2.427%	287,020	-63.693%
2025-02-05	0.5336	0.540700	0.492000	0.506700	-5.413%	307,882	-64.575%
2025-02-04	0.5266	0.556000	0.500000	0.535700	+2.252%	310,931	-66.492%
2025-02-03	0.4750	0.550000	0.472000	0.523900	+1.926%	672,897	-65.738%
2025-01-31	0.5000	0.579900	0.500000	0.514000	+2.944%	1,252,343	-65.078%
2025-01-30	0.4728	0.634800	0.465000	0.499300	+8.308%	5,522,365	-64.050%
2025-01-29	0.4500	0.470000	0.450000	0.461000	+0.217%	230,823	-61.063%
2025-01-28	0.4920	0.492000	0.458000	0.460000	-2.542%	334,619	-60.978%
2025-01-27	0.4900	0.529900	0.470300	0.472000	-6.922%	494,458	-61.970%
2025-01-24	0.5000	0.520000	0.490000	0.507100	+1.400%	402,589	-64.603%
2025-01-23	0.5329	0.532900	0.490000	0.500100	-8.423%	835,406	-64.107%
2025-01-22	0.5600	0.579999	0.541000	0.546100	-4.193%	510,082	-67.131%
2025-01-21	0.6050	0.615000	0.560000	0.570000	-2.730%	511,831	-68.509%
2025-01-17	0.6100	0.639400	0.585000	0.586000	-4.013%	709,720	-69.369%
2025-01-16	0.6200	0.640000	0.593600	0.610500	-2.163%	288,520	-70.598%
2025-01-15	0.6000	0.638990	0.587001	0.624000	+9.966%	376,471	-71.234%
2025-01-14	0.5755	0.613400	0.562000	0.567450	-0.447%	301,494	-68.367%
2025-01-13	0.5900	0.590000	0.550100	0.570000	-4.603%	432,335	-68.509%
2025-01-10	0.6300	0.630000	0.589900	0.597500	-4.476%	460,112	-69.958%
2025-01-08	0.6300	0.640000	0.591200	0.625500	-4.153%	440,185	-71.303%
2025-01-07	0.6659	0.678999	0.619999	0.652600	-2.597%	432,712	-72.495%
2025-01-06	0.6700	0.727200	0.656000	0.670000	+4.280%	851,004	-73.209%
2025-01-03	0.6250	0.675000	0.620400	0.642500	+3.562%	533,606	-72.062%
2025-01-02	0.5987	0.655000	0.590000	0.620400	+9.805%	517,262	-71.067%
2024-12-31	0.6100	0.620000	0.560000	0.565000	-8.279%	676,607	-68.230%
2024-12-30	0.6026	0.620000	0.520000	0.616000	+0.984%	1,006,456	-70.860%
2024-12-27	0.6472	0.676700	0.590000	0.610000	-8.271%	782,654	-70.574%
2024-12-26	0.6800	0.700000	0.646800	0.665000	-2.206%	305,346	-73.008%
2024-12-24	0.6016	0.716000	0.600000	0.680000	+10.876%	569,065	-73.603%
2024-12-23	0.6400	0.658100	0.602500	0.613300	-2.512%	481,469	-70.732%
2024-12-20	0.5980	0.660000	0.581900	0.629100	+3.778%	616,690	-71.467%
2024-12-19	0.6965	0.696500	0.598000	0.606200	-9.346%	932,327	-70.389%
2024-12-18	0.7070	0.744999	0.661700	0.668700	-4.879%	775,191	-73.157%
2024-12-17	0.7800	0.780000	0.697100	0.703000	-8.320%	676,119	-74.467%
2024-12-16	0.7594	0.790000	0.731700	0.766800	+4.754%	737,051	-76.591%
2024-12-13	0.7900	0.790000	0.720000	0.732000	-4.787%	543,484	-75.478%
2024-12-12	0.7951	0.811999	0.754000	0.768800	-2.300%	635,348	-76.652%
2024-12-11	0.7700	0.840000	0.750900	0.786900	+6.778%	1,083,399	-77.189%
2024-12-10	0.7366	0.760000	0.699800	0.736950	+0.143%	834,600	-75.643%
2024-12-09	0.7197	0.740000	0.697000	0.735900	+6.760%	1,758,848	-75.608%
2024-12-06	0.6100	0.689300	0.607300	0.689300	+7.485%	2,500,053	-73.959%
2024-12-05	0.6990	0.720100	0.600000	0.641300	-5.273%	3,527,402	-72.010%
2024-12-04	0.7899	0.800000	0.662000	0.677000	-16.882%	2,979,963	-73.486%
2024-12-03	0.8688	0.908000	0.734700	0.814500	-14.272%	3,753,241	-77.962%
2024-12-02	0.9830	1.120000	0.900000	0.950100	-15.170%	4,283,602	-81.107%
2024-11-29	1.1000	1.170000	1.090000	1.120000	+1.818%	936,977	-83.973%
2024-11-27	1.0800	1.100000	1.040000	1.100000	+3.774%	993,840	-83.682%
2024-11-26	1.0900	1.105000	1.050000	1.060000	-6.195%	1,211,412	-83.066%
2024-11-25	1.1500	1.170000	1.090000	1.130000	-3.419%	1,093,442	-84.115%
2024-11-22	1.1200	1.200000	1.110000	1.170000	+4.464%	1,555,999	-84.658%
2024-11-21	1.1500	1.160000	1.060000	1.120000	0.000%	1,497,191	-83.973%
2024-11-20	1.1600	1.200000	1.090000	1.120000	-4.274%	1,163,889	-83.973%
2024-11-19	1.1300	1.210000	1.020000	1.170000	+2.632%	2,600,955	-84.658%
2024-11-18	1.2100	1.225000	1.120000	1.140000	-7.317%	1,972,419	-84.254%
2024-11-15	1.2500	1.260000	1.175000	1.230000	+2.500%	1,076,006	-85.407%
2024-11-14	1.4400	1.440000	1.195000	1.200000	-9.774%	1,946,623	-85.042%
2024-11-13	1.3450	1.545000	1.280000	1.330000	-1.481%	3,938,199	-86.504%
2024-11-12	1.2500	1.400000	1.200000	1.350000	+3.846%	2,485,122	-86.704%
2024-11-11	1.2000	1.310000	1.170000	1.300000	+15.044%	3,237,936	-86.192%
2024-11-08	1.1500	1.200000	1.120000	1.130000	-8.871%	1,394,126	-84.115%
2024-11-07	1.2200	1.290000	1.090000	1.240000	-8.824%	2,332,042	-85.524%
2024-11-06	1.3100	1.370000	1.210000	1.360000	+14.286%	1,393,513	-86.801%
2024-11-05	1.1600	1.210000	1.155000	1.190000	+5.310%	339,804	-84.916%
2024-11-04	1.1600	1.160000	1.120000	1.130000	-3.004%	380,059	-84.115%
2024-11-01	1.2000	1.240000	1.150000	1.165000	+0.431%	288,628	-84.592%
2024-10-31	1.2100	1.249900	1.150000	1.160000	-4.132%	309,575	-84.526%
2024-10-30	1.3300	1.370000	1.190000	1.210000	-11.029%	541,591	-85.165%
2024-10-29	1.2600	1.430000	1.160000	1.360000	+9.677%	1,511,716	-86.801%
2024-10-28	1.1300	1.250000	1.130000	1.240000	+10.714%	774,766	-85.524%
2024-10-25	1.1500	1.190000	1.110000	1.120000	-2.609%	329,052	-83.973%
2024-10-24	1.1700	1.180000	1.130000	1.150000	+2.679%	465,395	-84.391%
2024-10-23	1.1700	1.180000	1.090000	1.120000	-5.882%	573,767	-83.973%
2024-10-22	1.1600	1.210000	1.150000	1.190000	0.000%	245,246	-84.916%
2024-10-21	1.2100	1.219100	1.150000	1.190000	-2.058%	366,110	-84.916%
2024-10-18	1.1700	1.240000	1.170000	1.215000	+5.652%	566,425	-85.226%
2024-10-17	1.1700	1.180000	1.140000	1.150000	-3.361%	158,456	-84.391%
2024-10-16	1.1200	1.220000	1.120000	1.190000	+6.250%	646,335	-84.916%
2024-10-15	1.1600	1.230000	1.100000	1.120000	-3.448%	430,607	-83.973%
2024-10-14	1.1700	1.190000	1.110100	1.160000	+2.655%	505,261	-84.526%
2024-10-11	1.0800	1.140000	1.080000	1.130000	+7.109%	283,311	-84.115%
2024-10-10	1.1100	1.120000	1.050000	1.055000	-4.091%	260,719	-82.986%
2024-10-09	1.1300	1.160000	1.080000	1.100000	-1.786%	358,549	-83.682%
2024-10-08	1.1400	1.160000	1.100000	1.120000	-2.609%	225,967	-83.973%
2024-10-07	1.2000	1.205100	1.130000	1.150000	-4.167%	144,093	-84.391%
2024-10-04	1.1900	1.240000	1.160000	1.200000	+3.448%	187,580	-85.042%
2024-10-03	1.1600	1.200000	1.140000	1.160000	+1.754%	155,733	-84.526%
2024-10-02	1.1500	1.209900	1.130000	1.140000	-1.724%	220,324	-84.254%
2024-10-01	1.2100	1.230000	1.150000	1.160000	-4.132%	180,990	-84.526%
2024-09-30	1.2500	1.300000	1.200000	1.210000	-10.370%	351,725	-85.165%
2024-09-27	1.1900	1.350000	1.172600	1.350000	+14.894%	574,590	-86.704%
2024-09-26	1.1500	1.200000	1.130000	1.175000	+7.798%	519,190	-84.723%
2024-09-25	1.1000	1.150000	1.090000	1.090000	-3.540%	245,946	-83.532%
2024-09-24	1.1700	1.170000	1.060000	1.130000	0.000%	385,345	-84.115%
2024-09-23	1.1700	1.190000	1.130000	1.130000	+2.727%	266,503	-84.115%
2024-09-20	1.2400	1.250000	1.100000	1.100000	-12.698%	225,512	-83.682%
2024-09-19	1.2500	1.290000	1.210000	1.260000	+6.780%	322,763	-85.754%
2024-09-18	1.1500	1.250000	1.130000	1.180000	+2.609%	202,619	-84.788%
2024-09-17	1.2000	1.200000	1.130000	1.150000	+0.877%	210,800	-84.391%
2024-09-16	1.1600	1.165000	1.130000	1.140000	-2.564%	127,725	-84.254%
2024-09-13	1.1200	1.210000	1.120000	1.170000	+1.739%	180,652	-84.658%
2024-09-12	1.1200	1.190000	1.120000	1.150000	+1.770%	173,129	-84.391%
2024-09-11	1.1400	1.150000	1.080000	1.130000	-3.419%	198,986	-84.115%
2024-09-10	1.1200	1.170000	1.120000	1.170000	+5.405%	134,558	-84.658%
2024-09-09	1.1000	1.120000	1.080000	1.110000	+1.835%	293,079	-83.829%
2024-09-06	1.1200	1.145000	1.080000	1.090000	+0.926%	256,722	-83.532%
2024-09-05	1.1700	1.177400	1.070000	1.080000	-6.897%	362,192	-83.380%
2024-09-04	1.1200	1.170000	1.120000	1.160000	+3.111%	179,019	-84.526%
2024-09-03	1.2600	1.270000	1.120000	1.125000	-10.000%	380,918	-84.044%
2024-08-30	1.2900	1.320000	1.202400	1.250000	-2.344%	139,180	-85.640%
2024-08-29	1.2700	1.351200	1.230000	1.280000	+1.587%	268,622	-85.977%
2024-08-28	1.3600	1.370000	1.220000	1.260000	-6.667%	346,556	-85.754%
2024-08-27	1.4100	1.460000	1.260000	1.350000	-8.163%	521,660	-86.704%
2024-08-26	1.5000	1.513000	1.360000	1.470000	-1.342%	447,223	-87.789%
2024-08-23	1.3600	1.540000	1.310100	1.490000	+12.879%	459,952	-87.953%
2024-08-22	1.3900	1.390000	1.310000	1.320000	-5.036%	119,535	-86.402%
2024-08-21	1.3100	1.450000	1.299100	1.390000	+9.449%	514,644	-87.086%
2024-08-20	1.2800	1.300000	1.250000	1.270000	+3.252%	232,204	-85.866%
2024-08-19	1.2300	1.265000	1.190000	1.230000	-0.806%	199,855	-85.407%
2024-08-16	1.2300	1.309900	1.230000	1.240000	+0.813%	133,593	-85.524%
2024-08-15	1.2500	1.290000	1.210000	1.230000	+1.653%	151,778	-85.407%
2024-08-14	1.3200	1.320000	1.210000	1.210000	-6.923%	245,176	-85.165%
2024-08-13	1.2300	1.368900	1.230000	1.300000	+4.839%	284,791	-86.192%
2024-08-12	1.1900	1.269900	1.170000	1.240000	+3.333%	197,076	-85.524%
2024-08-09	1.2600	1.260000	1.170000	1.200000	-0.826%	338,236	-85.042%
2024-08-08	1.1700	1.240000	1.140000	1.210000	+8.036%	213,616	-85.165%
2024-08-07	1.2500	1.260000	1.100000	1.120000	-7.438%	278,743	-83.973%
2024-08-06	1.2000	1.290000	1.120000	1.210000	+7.080%	414,054	-85.165%
2024-08-05	1.0600	1.190000	1.050000	1.130000	-7.377%	700,350	-84.115%
2024-08-02	1.3100	1.360000	1.160000	1.220000	-6.870%	681,536	-85.287%
2024-08-01	1.4100	1.439900	1.250000	1.310000	-7.092%	629,111	-86.298%
2024-07-31	1.5300	1.570000	1.380000	1.410000	-2.083%	552,834	-87.270%
2024-07-30	1.5700	1.620000	1.400000	1.440000	-12.195%	806,368	-87.535%
2024-07-29	1.6900	1.990000	1.620000	1.640000	+0.613%	1,488,721	-89.055%
2024-07-26	1.5500	1.670000	1.545000	1.630000	+8.667%	626,326	-88.988%
2024-07-25	1.5200	1.600000	1.470000	1.500000	-5.660%	333,532	-88.033%
2024-07-24	1.4800	1.690000	1.440100	1.590000	+6.711%	1,100,991	-88.711%
2024-07-23	1.6500	1.720000	1.490000	1.490000	-15.341%	797,796	-87.953%
2024-07-22	1.4800	1.790000	1.480000	1.760000	+19.728%	2,100,647	-89.801%
2024-07-19	1.4000	1.550000	1.310000	1.470000	-2.000%	762,550	-87.789%
2024-07-18	1.5500	1.639900	1.440000	1.500000	-0.662%	684,233	-88.033%
2024-07-17	1.6000	1.730000	1.470000	1.510000	-9.581%	1,634,528	-88.113%
2024-07-16	1.3300	1.708100	1.319200	1.670000	+24.627%	2,048,176	-89.251%
2024-07-15	1.1600	1.390000	1.150000	1.340000	+19.111%	1,372,009	-86.604%
2024-07-12	1.1100	1.160000	1.100000	1.125000	+1.351%	204,146	-84.044%
2024-07-11	1.1700	1.170000	1.080000	1.110000	0.000%	212,005	-83.829%
2024-07-10	1.1500	1.170000	1.090000	1.110000	0.000%	351,300	-83.829%
2024-07-09	1.2100	1.210000	1.090000	1.110000	-5.932%	236,660	-83.829%
2024-07-08	1.2100	1.220000	1.160000	1.180000	-1.007%	154,964	-84.788%
2024-07-05	1.1500	1.230000	1.130000	1.192000	-1.488%	328,824	-84.941%
2024-07-03	1.2100	1.240000	1.189900	1.210000	0.000%	83,387	-85.165%
2024-07-02	1.2000	1.250000	1.180000	1.210000	-0.820%	176,683	-85.165%
2024-07-01	1.1800	1.280000	1.164000	1.220000	+6.087%	399,451	-85.287%
2024-06-28	1.2400	1.240000	1.150000	1.150000	-7.258%	193,212	-84.391%
2024-06-27	1.1800	1.250000	1.175000	1.240000	+5.085%	208,930	-85.524%
2024-06-26	1.1600	1.240000	1.140000	1.180000	+1.724%	238,333	-84.788%
2024-06-25	1.1500	1.210000	1.130000	1.160000	+3.571%	193,810	-84.526%
2024-06-24	1.0500	1.140000	1.040100	1.120000	+4.673%	420,251	-83.973%
2024-06-21	1.2700	1.290000	1.070000	1.070000	-15.682%	1,029,485	-83.224%
2024-06-20	1.2500	1.340000	1.220000	1.269000	+1.520%	304,644	-85.855%
2024-06-18	1.3000	1.300000	1.220000	1.250000	-3.846%	396,589	-85.640%
2024-06-17	1.2500	1.310000	1.220000	1.300000	+0.775%	388,794	-86.192%

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

ARBK
Argo Blockchain plc
stock NASDAQ ADR