Dark

ARBK
Argo Blockchain plc
stock NASDAQ ADR

Market Open

Aug 14, 2026

2.88USD0.000%(0.00)7,458

2.39Bid 3.35Ask 0.96Spread

Pre-market

Aug 12, 2026 8:23:30 AM EDT

2.93USD+1.736%(+0.05)110

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	2.8300	2.9200	2.830000	2.8800	-0.346%	8,135	0.000%
2026-08-13	2.8500	2.8999	2.816100	2.8900	+0.697%	25,792	-0.346%
2026-08-12	2.9100	2.9100	2.790000	2.8700	-0.692%	51,539	+0.348%
2026-08-11	2.8300	2.9100	2.810000	2.8900	-0.687%	21,646	-0.346%
2026-08-10	2.8800	2.9200	2.780000	2.9100	+1.144%	3,504	-1.031%
2026-08-07	2.9000	2.9000	2.800000	2.8771	+1.664%	5,864	+0.101%
2026-08-06	2.8500	2.9200	2.820000	2.8300	0.000%	4,475	+1.767%
2026-08-05	2.8400	2.8800	2.830000	2.8300	-2.076%	5,112	+1.767%
2026-08-04	2.9300	2.9800	2.875000	2.8900	-0.687%	7,317	-0.346%
2026-08-03	3.0500	3.1400	2.820100	2.9100	+1.748%	8,879	-1.031%
2026-07-31	2.8900	2.8900	2.800000	2.8600	-1.718%	7,255	+0.699%
2026-07-30	2.8000	2.9700	2.760000	2.9100	+3.191%	18,126	-1.031%
2026-07-29	2.7900	2.8500	2.790000	2.8200	-2.083%	15,383	+2.128%
2026-07-28	2.9300	3.0585	2.850000	2.8800	-0.690%	7,116	0.000%
2026-07-27	3.1000	3.1000	2.810000	2.9000	-6.752%	20,172	-0.690%
2026-07-24	3.0500	3.1200	3.050000	3.1100	+0.323%	3,399	-7.395%
2026-07-23	3.1200	3.1899	3.030000	3.1000	-0.641%	7,258	-7.097%
2026-07-22	3.1300	3.2850	3.120000	3.1200	-2.804%	6,070	-7.692%
2026-07-21	3.0800	3.3000	3.030000	3.2100	+2.392%	26,653	-10.280%
2026-07-20	3.1200	3.1600	3.075000	3.1350	-0.476%	6,997	-8.134%
2026-07-17	3.0200	3.1600	3.020000	3.1500	+2.773%	8,911	-8.571%
2026-07-16	3.0750	3.0800	3.030000	3.0650	-1.447%	3,988	-6.036%
2026-07-15	3.1600	3.1600	3.080000	3.1100	+0.323%	3,883	-7.395%
2026-07-14	3.2500	3.2500	3.010000	3.1000	-1.587%	9,639	-7.097%
2026-07-13	3.1100	3.1900	3.110000	3.1500	-2.174%	4,613	-8.571%
2026-07-10	3.2600	3.3299	3.000100	3.2200	-2.424%	26,211	-10.559%
2026-07-09	3.4100	3.4100	3.300000	3.3000	-0.302%	3,666	-12.727%
2026-07-08	3.2100	3.3900	3.205000	3.3100	+0.242%	19,583	-12.991%
2026-07-07	3.3000	3.4000	3.270000	3.3020	+0.061%	18,124	-12.780%
2026-07-06	3.2800	3.3800	3.160000	3.3000	-2.367%	35,083	-12.727%
2026-07-02	3.6400	3.6400	3.360000	3.3800	-7.397%	7,332	-14.793%
2026-07-01	3.6100	3.7100	3.610000	3.6500	-3.947%	9,171	-21.096%
2026-06-30	3.6300	3.8350	3.612000	3.8000	+6.443%	24,509	-24.211%
2026-06-29	3.6300	3.6300	3.430000	3.5700	-1.923%	8,898	-19.328%
2026-06-26	3.4900	3.6650	3.400000	3.6400	+9.970%	33,161	-20.879%
2026-06-25	3.3050	3.4000	3.210000	3.3100	+0.303%	9,772	-12.991%
2026-06-24	3.5000	3.5000	3.280000	3.3000	-4.486%	12,213	-12.727%
2026-06-23	3.5000	3.5200	3.410000	3.4550	-2.180%	8,693	-16.643%
2026-06-22	3.6900	3.6900	3.520000	3.5320	-1.341%	19,000	-18.460%
2026-06-18	3.7700	3.8000	3.570000	3.5800	-5.291%	33,528	-19.553%
2026-06-17	3.8350	3.9700	3.735000	3.7800	-1.176%	37,593	-23.810%
2026-06-16	3.8900	3.9500	3.750000	3.8250	-3.165%	8,188	-24.706%
2026-06-15	3.6800	4.0800	3.610000	3.9500	+7.629%	17,482	-27.089%
2026-06-12	3.8100	3.8200	3.573982	3.6700	-3.421%	9,280	-21.526%
2026-06-11	3.6900	3.8000	3.500000	3.8000	+1.064%	11,298	-24.211%
2026-06-10	3.5150	3.8500	3.515000	3.7600	+1.075%	12,726	-23.404%
2026-06-09	3.6400	3.7200	3.540100	3.7200	+0.541%	15,378	-22.581%
2026-06-08	3.5200	3.7000	3.430000	3.7000	+7.558%	24,768	-22.162%
2026-06-05	3.4100	3.7124	3.270000	3.4400	-1.714%	41,124	-16.279%
2026-06-04	3.3900	3.5300	3.310000	3.5000	+5.740%	16,650	-17.714%
2026-06-03	3.4100	3.4900	3.310000	3.3100	-5.429%	18,549	-12.991%
2026-06-02	3.7000	3.7400	3.450000	3.5000	-6.417%	30,200	-17.714%
2026-06-01	3.7500	3.9600	3.686400	3.7400	-2.857%	23,556	-22.995%
2026-05-29	3.7000	3.8800	3.685000	3.8500	+4.336%	15,517	-25.195%
2026-05-28	3.6200	3.7000	3.620000	3.6900	-0.270%	15,081	-21.951%
2026-05-27	3.6000	3.7700	3.600000	3.7000	+3.933%	12,361	-22.162%
2026-05-26	3.8000	3.8900	3.560000	3.5600	-7.292%	22,868	-19.101%
2026-05-22	3.9000	3.9000	3.760000	3.8400	-1.031%	9,244	-25.000%
2026-05-21	3.8100	3.9100	3.700000	3.8800	+2.105%	16,191	-25.773%
2026-05-20	3.8300	4.0200	3.780000	3.8000	-2.062%	16,735	-24.211%
2026-05-19	3.9200	4.1000	3.770000	3.8800	-0.257%	28,445	-25.773%
2026-05-18	4.0700	4.2000	3.860000	3.8900	-7.160%	29,551	-25.964%
2026-05-15	4.0200	4.3200	3.970000	4.1900	+2.195%	47,186	-31.265%
2026-05-14	4.0300	4.1000	3.780000	4.1000	+8.753%	23,925	-29.756%
2026-05-13	4.0400	4.0400	3.740000	3.7700	-4.557%	10,713	-23.607%
2026-05-12	4.0800	4.2000	3.840000	3.9500	-5.276%	28,222	-27.089%
2026-05-11	3.6300	4.2300	3.610000	4.1700	+14.876%	87,989	-30.935%
2026-05-08	3.5200	3.6949	3.250000	3.6300	+2.542%	19,027	-20.661%
2026-05-07	3.6600	3.6600	3.520000	3.5400	-6.596%	20,986	-18.644%
2026-05-06	3.7500	3.7950	3.630200	3.7900	+2.710%	21,887	-24.011%
2026-05-05	3.7000	3.8999	3.520000	3.6900	+2.500%	96,171	-21.951%
2026-05-04	3.3000	3.6000	3.210000	3.6000	+10.429%	208,882	-20.000%
2026-05-01	3.2400	3.3700	3.110100	3.2600	+7.237%	26,960	-11.656%
2026-04-30	3.0400	3.1099	2.970000	3.0400	-0.977%	22,938	-5.263%
2026-04-29	3.3500	3.4200	3.040000	3.0700	-8.084%	25,775	-6.189%
2026-04-28	3.6900	3.6900	3.300000	3.3400	-7.351%	17,908	-13.772%
2026-04-27	3.7000	3.7550	3.500100	3.6050	-0.582%	12,945	-20.111%
2026-04-24	3.9500	4.0200	3.532600	3.6261	-9.799%	25,499	-20.576%
2026-04-23	3.9300	4.1099	3.450000	4.0200	+16.522%	97,843	-28.358%
2026-04-22	3.1900	3.4500	3.020000	3.4500	+8.491%	45,339	-16.522%
2026-04-21	3.3000	3.3000	3.110000	3.1800	+2.581%	28,549	-9.434%
2026-04-20	2.9500	3.3000	2.850000	3.1000	+5.085%	54,181	-7.097%
2026-04-17	2.9600	3.0980	2.900000	2.9500	+0.683%	102,343	-2.373%
2026-04-16	3.0000	3.0000	2.900000	2.9300	0.000%	16,903	-1.706%
2026-04-15	2.9001	3.0000	2.900100	2.9300	-2.333%	19,255	-1.706%
2026-04-14	2.9800	3.0000	2.880000	3.0000	+2.389%	26,497	-4.000%
2026-04-13	2.9200	2.9500	2.860000	2.9300	+1.279%	6,818	-1.706%
2026-04-10	2.8350	2.9299	2.819500	2.8930	-0.925%	9,052	-0.449%
2026-04-09	2.9100	2.9500	2.830000	2.9200	+3.180%	17,350	-1.370%
2026-04-08	2.8300	2.8726	2.780000	2.8300	+3.285%	21,012	+1.767%
2026-04-07	2.8900	2.8900	2.700000	2.7400	-3.521%	16,905	+5.109%
2026-04-06	2.8100	2.9300	2.780800	2.8400	+2.158%	9,824	+1.408%
2026-04-02	2.7500	2.8300	2.645900	2.7800	0.000%	23,948	+3.597%
2026-04-01	2.8420	3.0000	2.770000	2.7800	-3.136%	24,400	+3.597%
2026-03-31	2.8800	2.9700	2.840000	2.8700	-1.375%	24,909	+0.348%
2026-03-30	3.0500	3.0892	2.850000	2.9100	-3.000%	21,177	-1.031%
2026-03-27	2.9900	3.0000	2.880000	3.0000	0.000%	11,069	-4.000%
2026-03-26	2.9400	3.0000	2.915000	3.0000	+1.286%	6,715	-4.000%
2026-03-25	3.0200	3.0600	2.920000	2.9619	-3.206%	14,717	-2.765%
2026-03-24	2.9150	3.1000	2.897100	3.0600	+4.082%	17,936	-5.882%
2026-03-23	2.9700	2.9900	2.820000	2.9400	+1.128%	12,132	-2.041%
2026-03-20	2.8700	2.9095	2.870000	2.9072	+0.421%	6,863	-0.936%
2026-03-19	2.8500	2.9100	2.810000	2.8950	+0.173%	10,772	-0.518%
2026-03-18	2.9100	2.9600	2.885000	2.8900	-3.987%	6,523	-0.346%
2026-03-17	3.1000	3.1000	2.918800	3.0100	-0.660%	23,825	-4.319%
2026-03-16	3.0600	3.0600	2.910000	3.0300	+3.061%	14,713	-4.950%
2026-03-13	2.9700	2.9970	2.830100	2.9400	+2.439%	9,776	-2.041%
2026-03-12	2.9800	3.1000	2.850000	2.8700	-3.691%	17,743	+0.348%
2026-03-11	3.0200	3.0350	2.905000	2.9800	-0.997%	7,278	-3.356%
2026-03-10	2.9900	3.1500	2.950100	3.0100	-1.408%	25,944	-4.319%
2026-03-09	2.8100	3.0530	2.792000	3.0530	+4.555%	8,162	-5.667%
2026-03-06	2.8900	2.9517	2.852900	2.9200	-1.684%	8,532	-1.370%
2026-03-05	3.0300	3.0800	2.850100	2.9700	-4.194%	19,656	-3.030%
2026-03-04	2.9000	3.1000	2.830000	3.1000	+5.085%	50,338	-7.097%
2026-03-03	2.9800	2.9800	2.820000	2.9500	+0.683%	13,997	-2.373%
2026-03-02	2.9300	2.9400	2.840000	2.9300	+2.448%	9,898	-1.706%
2026-02-27	2.9000	2.9398	2.807500	2.8600	-3.378%	6,894	+0.699%
2026-02-26	2.9200	2.9600	2.820000	2.9600	+0.680%	15,060	-2.703%
2026-02-25	2.9200	2.9493	2.810000	2.9400	+3.521%	43,733	-2.041%
2026-02-24	2.7600	2.8850	2.760000	2.8400	+0.353%	9,295	+1.408%
2026-02-23	2.7800	2.9000	2.750000	2.8300	-3.741%	10,026	+1.767%
2026-02-20	2.9700	2.9700	2.815100	2.9400	-1.342%	14,292	-2.041%
2026-02-19	2.9600	2.9900	2.850000	2.9800	+1.017%	14,391	-3.356%
2026-02-18	2.9300	2.9650	2.825200	2.9500	+2.076%	14,214	-2.373%
2026-02-17	2.8200	2.9000	2.760000	2.8900	+2.482%	15,830	-0.346%
2026-02-13	2.6400	2.8899	2.635000	2.8200	+6.015%	14,725	+2.128%
2026-02-12	2.7600	2.9300	2.630000	2.6600	-5.338%	31,035	+8.271%
2026-02-11	3.3100	3.3100	2.650100	2.8100	-13.003%	40,280	+2.491%
2026-02-10	3.3900	3.3900	3.146200	3.2300	-3.582%	16,451	-10.836%
2026-02-09	3.3400	3.6621	3.100000	3.3500	-0.888%	33,637	-14.030%
2026-02-06	3.0900	3.4600	2.959000	3.3800	+10.458%	64,644	-14.793%
2026-02-05	3.5700	3.5950	2.880000	3.0600	-17.520%	74,866	-5.882%
2026-02-04	3.7910	3.8300	3.510000	3.7100	-2.111%	57,841	-22.372%
2026-02-03	3.7800	3.8800	3.500000	3.7900	+1.067%	50,374	-24.011%
2026-02-02	3.9200	3.9200	3.710000	3.7500	-7.635%	35,898	-23.200%
2026-01-30	3.8100	4.0900	3.700000	4.0600	+4.639%	61,451	-29.064%
2026-01-29	4.1200	4.1300	3.826600	3.8800	-3.242%	57,681	-25.773%
2026-01-28	3.9100	4.1500	3.880000	4.0100	+3.618%	34,956	-28.180%
2026-01-27	4.3100	4.3800	3.780000	3.8700	-10.209%	69,313	-25.581%
2026-01-26	4.3000	4.4800	4.140000	4.3100	-1.373%	35,203	-33.179%
2026-01-23	4.3400	4.5100	4.285000	4.3700	+1.157%	28,359	-34.096%
2026-01-22	4.3900	4.4950	4.250000	4.3200	-0.116%	42,451	-33.333%
2026-01-21	4.4100	4.5599	4.200000	4.3250	-5.773%	70,871	-33.410%
2026-01-20	4.5500	4.7000	4.450000	4.5900	-2.236%	38,318	-37.255%
2026-01-16	4.6000	4.8000	4.443500	4.6950	+3.414%	53,665	-38.658%
2026-01-15	4.7200	4.7757	4.500000	4.5400	-3.404%	42,025	-36.564%
2026-01-14	4.8800	5.1500	4.700000	4.7000	-2.083%	65,911	-38.723%
2026-01-13	5.3000	5.3000	4.602000	4.8000	-8.745%	157,892	-40.000%
2026-01-12	4.3800	5.3900	4.350000	5.2600	+21.059%	166,951	-45.247%
2026-01-09	4.2000	4.4350	4.118800	4.3450	+4.699%	67,000	-33.717%
2026-01-08	4.0600	4.2600	3.900000	4.1500	+0.973%	48,841	-30.602%
2026-01-07	4.1300	4.2100	4.030000	4.1100	+1.733%	33,270	-29.927%
2026-01-06	4.0400	4.1600	3.900000	4.0400	-1.703%	59,605	-28.713%
2026-01-05	3.8500	4.4500	3.850000	4.1100	+11.382%	272,480	-29.927%
2026-01-02	3.4100	3.8000	3.300000	3.6900	+8.211%	142,306	-21.951%
2025-12-31	3.6600	3.6999	3.340000	3.4100	-9.788%	156,830	-15.543%
2025-12-30	3.5200	3.8590	3.250000	3.7800	+14.894%	179,335	-23.810%
2025-12-29	3.3600	3.5000	3.280000	3.2900	-2.663%	110,809	-12.462%
2025-12-26	3.7500	3.7500	3.330000	3.3800	-9.867%	119,197	-14.793%
2025-12-24	3.8300	3.9363	3.573900	3.7500	-6.484%	123,299	-23.200%
2025-12-23	4.4100	4.4200	3.900000	4.0100	-12.826%	195,714	-28.180%
2025-12-22	4.7700	4.9182	4.150000	4.6000	-3.564%	241,123	-37.391%
2025-12-19	4.6600	5.0500	4.660000	4.7700	-1.649%	186,462	-39.623%
2025-12-18	4.9500	6.7900	4.710000	4.8500	-0.818%	1,568,644	-40.619%
2025-12-17	5.4100	5.8299	4.530000	4.8900	-14.660%	341,542	-41.104%
2025-12-16	5.5300	6.1000	5.100000	5.7300	+1.237%	241,713	-49.738%
2025-12-15	5.9000	6.6899	5.010000	5.6600	-17.613%	494,651	-49.117%
2025-12-12	27.7100	28.6400	6.240000	6.8700	-77.602%	2,071,015	-58.079%
2025-12-11	30.5424	31.2120	26.308800	30.6720	-7.190%	38,968	-90.610%
2025-12-10	39.3336	39.9708	32.724000	33.0480	-18.617%	27,590	-91.285%
2025-12-09	35.6400	42.4440	34.560000	40.6080	+13.870%	57,722	-92.908%
2025-12-08	39.0960	39.0960	35.208000	35.6616	-8.022%	11,197	-91.924%
2025-12-05	41.6880	42.4654	36.849600	38.7720	-6.510%	14,059	-92.572%
2025-12-04	43.1568	43.2000	40.435200	41.4720	-5.325%	14,008	-93.056%
2025-12-03	45.3600	45.9000	42.120000	43.8048	-4.227%	7,152	-93.425%
2025-12-02	46.3320	48.1680	44.323200	45.7380	+0.978%	6,389	-93.703%
2025-12-01	47.5200	47.9520	43.200000	45.2952	-8.826%	10,718	-93.642%
2025-11-28	57.0240	57.0240	49.680000	49.6800	-5.428%	7,431	-94.203%
2025-11-26	49.6800	57.5856	48.600000	52.5312	+6.901%	15,308	-94.518%
2025-11-25	52.9200	52.9200	47.196000	49.1400	-8.744%	5,653	-94.139%
2025-11-24	47.4984	57.1968	46.699200	53.8488	+12.500%	6,834	-94.652%
2025-11-21	49.6152	51.8398	45.770600	47.8656	-4.007%	6,202	-93.983%
2025-11-20	54.0000	55.9872	47.995200	49.8636	-1.346%	7,133	-94.224%
2025-11-19	51.5808	56.1598	49.917600	50.5440	-3.186%	5,212	-94.302%
2025-11-18	49.7016	54.6264	49.701600	52.2072	-0.206%	7,095	-94.484%
2025-11-17	58.3200	58.3200	51.969600	52.3152	-8.982%	5,916	-94.495%
2025-11-14	58.3416	61.9272	57.153600	57.4776	-3.272%	5,466	-94.989%
2025-11-13	68.4720	70.4808	59.421600	59.4216	-14.592%	7,966	-95.153%
2025-11-12	67.2408	69.9408	65.469600	69.5736	+7.331%	7,633	-95.860%
2025-11-11	70.2000	70.2000	64.821600	64.8216	-10.791%	4,249	-95.557%
2025-11-10	73.4400	76.6584	69.595200	72.6624	-0.473%	5,592	-96.036%
2025-11-07	66.9600	74.2392	61.084800	73.0080	+6.928%	11,094	-96.055%
2025-11-06	79.9200	81.2808	67.608000	68.2776	-9.557%	5,725	-95.782%
2025-11-05	69.1200	77.7600	69.120000	75.4920	+8.658%	7,129	-96.185%
2025-11-04	71.0640	72.9864	66.096000	69.4764	-8.100%	7,273	-95.855%
2025-11-03	81.5832	83.1600	73.720800	75.6000	-5.149%	11,305	-96.190%
2025-10-31	77.6088	82.0368	73.440000	79.7040	+2.900%	12,968	-96.387%
2025-10-30	86.6160	87.4584	75.621600	77.4576	-8.823%	12,063	-96.282%
2025-10-29	97.0056	97.0056	83.224800	84.9528	-14.870%	19,215	-96.610%
2025-10-28	106.9200	115.5600	99.792000	99.7920	+2.054%	18,915	-97.114%
2025-10-27	103.8960	112.1256	97.200000	97.7832	-3.249%	12,561	-97.055%
2025-10-24	101.5200	105.4080	97.243200	101.0664	-1.370%	10,307	-97.150%
2025-10-23	91.8216	106.1206	88.063200	102.4704	+4.195%	11,605	-97.189%
2025-10-22	103.3776	105.5374	94.392000	98.3448	-6.104%	10,682	-97.072%
2025-10-21	108.6912	115.1064	102.124800	104.7384	-14.780%	16,723	-97.250%
2025-10-20	103.6800	127.4400	102.351600	122.9040	+21.426%	10,660	-97.657%
2025-10-17	105.8400	111.2400	99.360000	101.2176	-4.640%	9,737	-97.155%
2025-10-16	129.1680	129.2760	104.932800	106.1424	-18.141%	16,533	-97.287%
2025-10-15	137.3760	140.3568	127.008000	129.6648	-1.558%	18,344	-97.779%
2025-10-14	125.9496	138.2400	119.188800	131.7168	-2.024%	23,924	-97.813%
2025-10-13	125.5824	140.4000	112.471200	134.4384	+12.692%	25,978	-97.858%
2025-10-10	133.9200	146.8800	115.171200	119.2968	-9.474%	30,936	-97.586%
2025-10-09	143.8560	153.3600	127.440000	131.7816	-8.531%	34,478	-97.815%
2025-10-08	153.1008	162.0000	138.240000	144.0720	-3.417%	38,273	-98.001%
2025-10-07	162.0216	167.8320	134.092800	149.1696	-15.316%	89,368	-98.069%
2025-10-06	143.0136	205.2000	126.360000	176.1480	+95.096%	1,324,044	-98.365%
2025-10-03	75.1896	95.7312	73.029600	90.2880	+23.632%	57,330	-96.810%
2025-10-02	72.7920	77.7384	65.556000	73.0296	-7.370%	43,513	-96.056%
2025-10-01	58.3200	83.1600	57.283200	78.8400	+39.366%	160,786	-96.347%
2025-09-30	59.2920	59.7456	56.095200	56.5704	-4.381%	3,207	-94.909%
2025-09-29	56.1600	60.0480	55.944000	59.1624	+5.468%	7,969	-95.132%
2025-09-26	58.2552	58.2552	54.972000	56.0952	-0.498%	4,050	-94.866%
2025-09-25	57.1536	57.1536	55.339200	56.3760	-1.398%	3,369	-94.891%
2025-09-24	59.7672	60.2424	54.000000	57.1752	-5.091%	9,002	-94.963%
2025-09-23	60.4800	61.1712	58.322200	60.2424	+0.432%	4,115	-95.219%
2025-09-22	60.4800	60.6960	56.160000	59.9832	-0.751%	3,943	-95.199%
2025-09-19	58.3200	60.4800	56.505600	60.4368	+4.892%	6,081	-95.235%
2025-09-18	62.4240	62.4240	55.296000	57.6182	-1.568%	8,233	-95.002%
2025-09-17	52.9200	58.5360	52.920000	58.5360	+4.876%	34,286	-95.080%
2025-09-16	58.3200	58.3200	54.648000	55.8144	-0.654%	2,433	-94.840%
2025-09-15	55.1016	58.1040	55.101600	56.1816	-3.951%	4,153	-94.874%
2025-09-12	63.7200	63.7200	56.440800	58.4928	-3.286%	5,061	-95.076%
2025-09-11	54.0000	63.3744	54.000000	60.4800	+12.045%	10,382	-95.238%
2025-09-10	53.5680	54.0214	52.185600	53.9784	+3.607%	6,067	-94.665%
2025-09-09	53.5680	53.5680	50.760000	52.0992	+1.944%	2,909	-94.472%
2025-09-08	52.9200	55.4040	50.760000	51.1056	-2.913%	4,134	-94.365%
2025-09-05	56.1600	56.1600	51.926400	52.6392	-1.056%	3,561	-94.529%
2025-09-04	58.3200	59.0760	51.861600	53.2008	-4.683%	4,375	-94.587%
2025-09-03	56.9592	59.0758	54.000000	55.8144	-0.039%	2,099	-94.840%
2025-09-02	60.4800	60.5016	54.345600	55.8360	-3.689%	3,708	-94.842%
2025-08-29	60.8688	62.2080	57.261600	57.9744	-4.738%	2,348	-95.032%
2025-08-28	61.9920	61.9920	58.987200	60.8580	+2.306%	1,655	-95.268%
2025-08-27	60.4800	61.3440	58.320000	59.4864	-1.607%	3,118	-95.159%
2025-08-26	62.6400	62.6400	58.903200	60.4582	-0.036%	2,515	-95.236%
2025-08-25	60.4800	63.8926	59.724000	60.4800	-2.744%	4,474	-95.238%
2025-08-22	58.3200	63.1368	57.477600	62.1864	+6.354%	6,050	-95.369%
2025-08-21	59.1840	59.9400	56.268000	58.4712	-3.700%	4,481	-95.074%
2025-08-20	64.6272	64.6918	59.400000	60.7176	-1.541%	3,843	-95.257%
2025-08-19	66.7440	66.7440	60.696000	61.6680	-4.833%	2,839	-95.330%
2025-08-18	67.8240	69.1200	62.769600	64.8000	-0.596%	3,418	-95.556%
2025-08-15	66.9600	66.9600	64.800000	65.1888	+0.332%	3,729	-95.582%
2025-08-14	69.1200	69.1200	64.929600	64.9728	-4.569%	3,641	-95.567%
2025-08-13	71.2800	72.7056	65.361600	68.0832	-6.938%	5,934	-95.770%
2025-08-12	65.2752	73.4400	65.059200	73.1592	+12.264%	10,148	-96.063%
2025-08-11	71.2800	71.7120	65.167000	65.1670	-6.013%	5,537	-95.581%
2025-08-08	68.0400	70.1784	65.275200	69.3360	+1.905%	4,415	-95.846%
2025-08-07	66.9600	73.0080	64.217000	68.0400	+4.029%	7,491	-95.767%
2025-08-06	63.1152	65.6424	60.652800	65.4048	+2.993%	3,414	-95.597%
2025-08-05	66.2472	66.9600	62.856000	63.5040	-4.047%	2,272	-95.465%
2025-08-04	69.1200	70.8480	63.072000	66.1824	+4.324%	5,773	-95.648%
2025-08-01	66.9600	69.0984	61.128000	63.4392	-5.593%	6,717	-95.460%
2025-07-31	68.1480	73.0080	64.800000	67.1976	+6.651%	8,078	-95.714%
2025-07-30	66.9600	69.1200	60.652800	63.0072	-7.102%	7,593	-95.429%
2025-07-29	71.2800	76.6800	65.923200	67.8240	-6.548%	6,562	-95.754%
2025-07-28	78.3648	79.4448	70.437600	72.5760	-2.012%	7,573	-96.032%
2025-07-25	79.9200	80.9417	70.416000	74.0664	-10.024%	15,722	-96.112%
2025-07-24	82.0800	86.1192	79.488000	82.3176	+0.079%	8,942	-96.501%
2025-07-23	87.0696	90.5040	82.209600	82.2528	-2.683%	11,852	-96.499%
2025-07-22	90.1152	95.0400	82.080000	84.5208	-2.927%	19,062	-96.593%
2025-07-21	106.4232	118.4760	86.400000	87.0696	-19.701%	44,421	-96.692%
2025-07-18	88.5600	139.5792	83.160000	108.4320	+25.500%	312,409	-97.344%
2025-07-17	65.8800	90.7200	63.720000	86.4000	+35.823%	60,423	-96.667%
2025-07-16	66.4848	66.8520	60.588000	63.6120	-4.662%	17,689	-95.473%
2025-07-15	69.0120	71.2800	64.368000	66.7224	-5.129%	22,065	-95.684%
2025-07-14	66.7008	77.4792	64.584000	70.3296	+7.459%	69,043	-95.905%
2025-07-11	68.3208	77.2416	64.908000	65.4480	+9.386%	125,592	-95.600%
2025-07-10	60.4800	64.5408	51.840000	59.8320	+4.135%	45,120	-95.187%
2025-07-09	64.2600	64.2600	55.814400	57.4560	-8.276%	21,557	-94.987%
2025-07-08	63.7200	68.5800	61.560000	62.6400	+10.518%	69,592	-95.402%
2025-07-07	51.8400	68.0400	48.837600	56.6784	+3.921%	73,726	-94.919%
2025-07-03	63.5040	63.7200	52.920000	54.5400	-14.116%	27,975	-94.719%
2025-07-02	61.4520	69.7680	58.320000	63.5040	-20.109%	77,657	-95.465%
2025-07-01	49.7880	96.0962	44.712000	79.4880	+96.791%	2,074,232	-96.377%
2025-06-30	44.2800	47.5200	38.880000	40.3920	-48.598%	107,796	-92.870%
2025-06-27	77.7600	79.9200	75.816000	78.5808	+2.710%	611	-96.335%
2025-06-26	78.6456	79.8984	75.600000	76.5072	-1.611%	1,263	-96.236%
2025-06-25	82.0800	83.8080	77.328000	77.7600	-0.963%	905	-96.296%
2025-06-24	79.7472	80.6976	76.528800	78.5160	+0.160%	858	-96.332%
2025-06-23	80.6112	81.9936	75.708000	78.3907	-1.380%	835	-96.326%
2025-06-20	88.1280	88.1280	78.386400	79.4880	-3.158%	991	-96.377%
2025-06-18	83.2032	86.6376	79.682400	82.0800	+0.689%	486	-96.491%
2025-06-17	86.4000	88.5600	80.416800	81.5184	-0.945%	547	-96.467%
2025-06-16	84.2616	87.7176	79.963200	82.2960	+1.654%	1,325	-96.500%
2025-06-13	87.1560	87.1560	78.408000	80.9568	-0.346%	1,374	-96.443%
2025-06-12	85.3200	87.0046	81.108000	81.2376	-5.975%	928	-96.455%
2025-06-11	87.7176	91.8000	84.240000	86.4000	-1.502%	1,063	-96.667%
2025-06-10	92.8800	92.8800	85.849200	87.7176	-3.927%	1,110	-96.717%
2025-06-09	88.6032	95.0398	85.924800	91.3032	+0.787%	1,149	-96.846%
2025-06-06	85.3632	92.6208	83.851200	90.5904	+4.850%	1,568	-96.821%
2025-06-05	88.5600	93.9600	83.462400	86.4000	+1.407%	3,450	-96.667%
2025-06-04	81.8856	87.8472	80.352200	85.2010	+6.984%	1,091	-96.620%
2025-06-03	73.4400	81.0000	71.604000	79.6392	+5.484%	928	-96.384%
2025-06-02	81.4320	81.4320	73.440000	75.4987	-4.238%	1,719	-96.185%
2025-05-30	82.0800	82.2744	75.816000	78.8400	+3.664%	1,508	-96.347%
2025-05-29	87.5664	90.0720	32.400000	76.0536	-15.299%	3,723	-96.213%
2025-05-28	88.5600	92.2968	85.320000	89.7912	+0.435%	1,396	-96.793%
2025-05-27	93.0960	96.1200	86.400000	89.4024	-4.145%	2,528	-96.779%
2025-05-23	90.7200	96.5304	85.341600	93.2688	-1.167%	1,573	-96.912%
2025-05-22	95.0400	97.0920	90.720000	94.3704	+2.103%	2,337	-96.948%
2025-05-21	95.0400	99.1872	88.970400	92.4264	-1.587%	2,269	-96.884%
2025-05-20	96.7680	97.3296	90.720000	93.9168	-3.869%	1,279	-96.933%
2025-05-19	100.6560	100.6560	91.800000	97.6968	-2.982%	3,160	-97.052%
2025-05-16	86.4216	105.7968	86.421600	100.6992	+15.083%	6,830	-97.140%
2025-05-15	85.9248	91.1520	84.348200	87.5016	-4.277%	1,181	-96.709%
2025-05-14	82.0800	99.1440	82.080000	91.4112	+10.525%	4,402	-96.849%
2025-05-13	79.8984	84.2400	77.047200	82.7064	+7.255%	2,380	-96.518%
2025-05-12	84.4560	84.4560	76.399200	77.1120	-2.219%	3,103	-96.265%
2025-05-09	84.2400	84.2400	77.760000	78.8616	-4.198%	3,250	-96.348%
2025-05-08	84.2400	84.2400	77.781600	82.3176	-2.557%	3,619	-96.501%
2025-05-07	85.9248	90.2880	82.080000	84.4776	-1.062%	680	-96.591%
2025-05-06	88.5600	89.1432	84.240000	85.3848	-4.770%	594	-96.627%
2025-05-05	90.7200	90.7200	86.637600	89.6616	-2.673%	376	-96.788%
2025-05-02	87.2640	92.2968	85.968000	92.1240	+7.161%	938	-96.874%
2025-05-01	86.4000	90.4824	84.672000	85.9680	+7.335%	1,292	-96.650%
2025-04-30	87.4800	90.7200	75.751200	80.0928	-15.823%	2,648	-96.404%
2025-04-29	88.5600	97.1784	84.240000	95.1480	+8.765%	1,548	-96.973%
2025-04-28	90.7200	90.7200	86.400000	87.4800	+2.015%	664	-96.708%
2025-04-25	90.7200	90.7200	83.527200	85.7520	-5.476%	2,153	-96.641%
2025-04-24	84.2400	90.8496	82.728000	90.7200	+9.091%	2,309	-96.825%
2025-04-23	79.4880	83.1816	75.751200	83.1600	+11.207%	2,023	-96.537%
2025-04-22	73.4400	78.5376	71.496000	74.7792	+4.814%	2,086	-96.149%
2025-04-21	72.3600	76.8312	71.280000	71.3448	-5.277%	922	-95.963%
2025-04-17	75.6000	75.6000	70.294600	75.3192	+1.249%	408	-96.176%
2025-04-16	73.6992	75.6000	71.690400	74.3904	-0.087%	402	-96.129%
2025-04-15	75.6000	79.4880	67.824000	74.4552	+3.019%	1,234	-96.132%
2025-04-14	72.3600	74.0448	70.156800	72.2736	-0.119%	868	-96.015%
2025-04-11	69.1200	72.6192	69.120000	72.3600	+3.268%	849	-96.020%
2025-04-10	71.9280	71.9280	68.104800	70.0704	-2.670%	904	-95.890%
2025-04-09	66.1176	72.4248	65.145600	71.9928	+6.930%	1,543	-96.000%
2025-04-08	70.6968	72.8136	67.176000	67.3272	-4.766%	962	-95.722%
2025-04-07	69.1200	74.9952	63.136800	70.6968	-2.152%	2,289	-95.926%
2025-04-04	69.1200	77.9544	69.120000	72.2520	-0.149%	1,065	-96.014%
2025-04-03	77.1120	78.9912	71.280000	72.3600	-8.670%	2,153	-96.020%
2025-04-02	73.0080	81.3672	73.008000	79.2288	+3.909%	867	-96.365%
2025-04-01	71.7120	78.5808	71.712000	76.2480	+3.824%	1,018	-96.223%
2025-03-31	77.7600	79.3800	71.992800	73.4400	-7.859%	1,458	-96.078%
2025-03-28	81.1296	81.4104	76.075200	79.7040	-4.181%	1,235	-96.387%
2025-03-27	84.4776	85.8600	81.216000	83.1816	-0.824%	838	-96.538%
2025-03-26	88.3440	89.4024	80.978400	83.8728	-2.241%	1,448	-96.566%
2025-03-25	90.6552	90.8319	85.449600	85.7952	-5.361%	1,171	-96.643%
2025-03-24	82.0800	90.7200	82.015200	90.6552	+10.827%	2,194	-96.823%
2025-03-21	85.3632	85.3632	80.157600	81.7992	-1.879%	1,052	-96.479%
2025-03-20	84.2400	84.2400	81.000000	83.3654	-3.992%	1,376	-96.545%
2025-03-19	86.4000	88.3440	80.438400	86.8320	0.000%	1,356	-96.683%
2025-03-18	88.3440	88.3440	82.404000	86.8320	-0.741%	964	-96.683%
2025-03-17	83.0304	88.5598	77.760000	87.4800	-1.508%	2,791	-96.708%
2025-03-14	90.7200	93.7440	86.594400	88.8192	+2.569%	1,703	-96.757%
2025-03-13	89.6400	89.8776	83.181600	86.5944	-1.037%	826	-96.674%
2025-03-12	86.6160	93.3334	86.400200	87.5016	-3.317%	1,029	-96.709%
2025-03-11	86.4000	90.5904	82.080000	90.5040	+7.491%	1,491	-96.818%
2025-03-10	91.3680	91.3680	82.080000	84.1968	-13.378%	3,720	-96.579%
2025-03-07	79.9200	116.6400	78.192000	97.2000	+20.192%	22,650	-97.037%
2025-03-06	79.9200	85.9462	78.300000	80.8704	+0.107%	3,464	-96.439%
2025-03-05	84.2400	86.4000	76.269600	80.7840	+6.766%	7,778	-96.435%
2025-03-04	73.9152	93.7656	69.422400	75.6648	+2.367%	19,883	-96.194%
2025-03-03	89.8344	142.4520	64.800000	73.9152	-16.004%	307,886	-96.104%
2025-02-28	90.7200	90.7200	87.501600	87.9984	-1.236%	943	-96.727%
2025-02-27	97.2000	99.3600	88.668000	89.1000	-3.396%	912	-96.768%
2025-02-26	94.8672	99.2952	91.584000	92.2320	-2.087%	971	-96.877%
2025-02-25	97.2216	99.3168	91.303200	94.1976	-3.110%	1,103	-96.943%

.dark-mode .b8kH33{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b8kH33{ color: #333333; background-color: white; border: 2px solid #333333; }ARBKArgo Blockchain plcstock NASDAQ ADR

ARBK
Argo Blockchain plc
stock NASDAQ ADR