Argo Blockchain plc (ARBK) NASDAQ

0.24

-0.0071(-2.91%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.26	0.24	0.24	0.26	0.24	668,184
September 04, 2025	0.27	0.25	0.25	0.27	0.24	945,028
September 03, 2025	0.26	0.26	0.26	0.27	0.25	446,162
September 02, 2025	0.28	0.26	0.26	0.28	0.25	800,844
August 29, 2025	0.28	0.27	0.27	0.29	0.27	507,104
August 28, 2025	0.29	0.28	0.28	0.29	0.27	357,516
August 27, 2025	0.28	0.28	0.28	0.28	0.27	673,400
August 26, 2025	0.29	0.28	0.28	0.29	0.27	543,234
August 25, 2025	0.28	0.28	0.28	0.3	0.28	966,400
August 22, 2025	0.27	0.29	0.29	0.29	0.27	1.31M
August 21, 2025	0.27	0.27	0.27	0.28	0.26	967,942
August 20, 2025	0.3	0.28	0.28	0.3	0.28	830,000
August 19, 2025	0.31	0.29	0.29	0.31	0.28	613,139
August 18, 2025	0.31	0.3	0.3	0.32	0.29	694,882
August 15, 2025	0.31	0.3	0.3	0.31	0.3	805,529
August 14, 2025	0.32	0.3	0.3	0.32	0.3	786,500
August 13, 2025	0.33	0.32	0.32	0.34	0.3	1.28M
August 12, 2025	0.3	0.34	0.34	0.34	0.3	2.19M
August 11, 2025	0.33	0.3	0.3	0.33	0.3	1.2M
August 08, 2025	0.32	0.32	0.32	0.32	0.3	953,635
August 07, 2025	0.31	0.32	0.32	0.34	0.3	1.62M
August 06, 2025	0.29	0.3	0.3	0.3	0.29	720,673
August 05, 2025	0.31	0.29	0.29	0.31	0.29	490,702
August 04, 2025	0.32	0.31	0.31	0.33	0.29	1.25M
August 01, 2025	0.31	0.29	0.29	0.32	0.28	1.45M
July 31, 2025	0.32	0.31	0.31	0.34	0.3	1.74M
July 30, 2025	0.31	0.29	0.29	0.32	0.28	1.64M
July 29, 2025	0.33	0.31	0.31	0.36	0.31	1.42M
July 28, 2025	0.36	0.34	0.34	0.37	0.33	1.64M
July 25, 2025	0.37	0.34	0.34	0.37	0.33	3.4M
July 24, 2025	0.38	0.38	0.38	0.4	0.37	1.93M
July 23, 2025	0.4	0.38	0.38	0.42	0.38	2.56M
July 22, 2025	0.42	0.39	0.39	0.44	0.38	4.12M
July 21, 2025	0.49	0.4	0.4	0.55	0.4	9.59M
July 18, 2025	0.41	0.5	0.5	0.65	0.39	67.48M
July 17, 2025	0.31	0.4	0.4	0.42	0.3	13.05M
July 16, 2025	0.31	0.29	0.29	0.31	0.28	3.66M
July 15, 2025	0.32	0.31	0.31	0.33	0.3	4.65M
July 14, 2025	0.31	0.33	0.33	0.36	0.3	14.91M
July 11, 2025	0.32	0.3	0.3	0.36	0.3	27.13M
July 10, 2025	0.28	0.28	0.28	0.3	0.24	9.75M
July 09, 2025	0.3	0.27	0.27	0.3	0.26	4.66M
July 08, 2025	0.3	0.29	0.29	0.32	0.28	15.03M
July 07, 2025	0.24	0.26	0.26	0.32	0.23	15.92M
July 03, 2025	0.29	0.25	0.25	0.3	0.25	6.04M
July 02, 2025	0.28	0.29	0.29	0.32	0.27	16.77M
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