Argo Blockchain plc - ARBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	0.23	0.37	0.37	0.44	0.21	443.38M
June 30, 2025	0.21	0.19	0.19	0.22	0.18	23.28M
June 27, 2025	0.36	0.36	0.36	0.37	0.35	131,993
June 26, 2025	0.36	0.35	0.35	0.37	0.35	272,731
June 25, 2025	0.38	0.36	0.36	0.39	0.36	195,543
June 24, 2025	0.37	0.36	0.36	0.37	0.35	185,417
June 23, 2025	0.37	0.36	0.36	0.38	0.35	180,400
June 20, 2025	0.41	0.37	0.37	0.41	0.36	214,122
June 18, 2025	0.39	0.38	0.38	0.4	0.37	105,100
June 17, 2025	0.4	0.38	0.38	0.41	0.37	118,238
June 16, 2025	0.39	0.38	0.38	0.41	0.37	286,125
June 13, 2025	0.4	0.37	0.37	0.4	0.36	296,774
June 12, 2025	0.4	0.38	0.38	0.4	0.38	200,500
June 11, 2025	0.41	0.4	0.4	0.43	0.39	229,600
June 10, 2025	0.43	0.41	0.41	0.43	0.4	239,697
June 09, 2025	0.41	0.42	0.42	0.44	0.4	248,200
June 06, 2025	0.4	0.42	0.42	0.43	0.39	338,794
June 05, 2025	0.41	0.4	0.4	0.44	0.39	745,214
June 04, 2025	0.38	0.39	0.39	0.41	0.37	235,600
June 03, 2025	0.34	0.37	0.37	0.38	0.33	200,500
June 02, 2025	0.38	0.35	0.35	0.38	0.34	371,223
May 30, 2025	0.38	0.37	0.37	0.38	0.35	325,652
May 29, 2025	0.41	0.35	0.35	0.42	0.15	776,103
May 28, 2025	0.41	0.42	0.42	0.43	0.4	301,447
May 27, 2025	0.43	0.41	0.41	0.45	0.4	546,000
May 23, 2025	0.42	0.43	0.43	0.45	0.4	337,783
May 22, 2025	0.44	0.44	0.44	0.45	0.42	504,900
May 21, 2025	0.44	0.43	0.43	0.46	0.41	490,016
May 20, 2025	0.45	0.43	0.43	0.45	0.42	271,110
May 19, 2025	0.47	0.45	0.45	0.47	0.43	682,700
May 16, 2025	0.4	0.47	0.47	0.49	0.4	1.48M
May 15, 2025	0.4	0.41	0.41	0.42	0.39	255,200
May 14, 2025	0.38	0.42	0.42	0.46	0.38	950,900
May 13, 2025	0.37	0.38	0.38	0.39	0.36	514,142
May 12, 2025	0.39	0.36	0.36	0.39	0.35	670,249
May 09, 2025	0.39	0.37	0.37	0.39	0.36	672,202
May 08, 2025	0.39	0.38	0.38	0.39	0.36	781,607
May 07, 2025	0.4	0.39	0.39	0.42	0.38	146,982
May 06, 2025	0.41	0.4	0.4	0.41	0.39	126,456
May 05, 2025	0.42	0.42	0.42	0.42	0.4	81,264
May 02, 2025	0.4	0.43	0.43	0.43	0.4	202,600
May 01, 2025	0.4	0.4	0.4	0.42	0.39	278,969
April 30, 2025	0.41	0.37	0.37	0.42	0.35	572,000
April 29, 2025	0.41	0.44	0.44	0.45	0.39	330,070
April 28, 2025	0.42	0.41	0.41	0.42	0.4	143,357
April 25, 2025	0.42	0.4	0.4	0.42	0.39	462,790
April 24, 2025	0.39	0.42	0.42	0.42	0.38	498,834
April 23, 2025	0.37	0.39	0.39	0.39	0.35	437,000
April 22, 2025	0.34	0.35	0.35	0.36	0.33	450,700
April 21, 2025	0.34	0.33	0.33	0.36	0.33	199,200
April 17, 2025	0.35	0.35	0.35	0.35	0.33	81,909
April 16, 2025	0.34	0.34	0.34	0.35	0.33	86,900
April 15, 2025	0.35	0.34	0.34	0.37	0.31	262,101
April 14, 2025	0.34	0.33	0.33	0.34	0.32	187,387
April 11, 2025	0.32	0.34	0.34	0.34	0.32	179,766
April 10, 2025	0.33	0.32	0.32	0.33	0.32	195,400
April 09, 2025	0.31	0.33	0.33	0.34	0.3	333,300
April 08, 2025	0.33	0.31	0.31	0.34	0.31	207,844
April 07, 2025	0.32	0.33	0.33	0.35	0.29	494,439
April 04, 2025	0.32	0.33	0.33	0.36	0.32	218,006

Argo Blockchain plc (ARBK) NASDAQ