Argo Blockchain plc - American Depositary Shares (NQ: ARBK )

0.6291 +0.0229 (+3.78%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.6000	0.6600	0.5819	0.6291	616,690	+0.02(+3.13%)
Dec 19, 2024	0.6965	0.6965	0.5980	0.6100	897,658	-0.06(-8.78%)
Dec 18, 2024	0.7070	0.7450	0.6617	0.6687	763,588	-0.03(-4.88%)
Dec 17, 2024	0.7800	0.7800	0.6971	0.7030	664,146	-0.06(-8.32%)
Dec 16, 2024	0.7594	0.7900	0.7317	0.7668	725,065	+0.03(+4.75%)
Dec 13, 2024	0.7900	0.7900	0.7200	0.7320	543,484	-0.04(-4.79%)
Dec 12, 2024	0.7951	0.8120	0.7540	0.7688	634,879	-0.02(-2.30%)
Dec 11, 2024	0.7700	0.8400	0.7509	0.7869	1,060,736	+0.05(+6.77%)
Dec 10, 2024	0.7400	0.7600	0.6998	0.7370	830,608	+0.00(+0.15%)
Dec 09, 2024	0.7197	0.7400	0.6970	0.7359	1,756,154	+0.05(+6.76%)
Dec 06, 2024	0.6100	0.6893	0.6073	0.6893	2,500,054	+0.05(+7.48%)
Dec 05, 2024	0.6990	0.7201	0.6000	0.6413	3,511,106	-0.04(-5.27%)
Dec 04, 2024	0.7900	0.8000	0.6620	0.6770	2,945,262	-0.14(-16.88%)
Dec 03, 2024	0.8688	0.9080	0.7347	0.8145	3,745,265	-0.14(-14.27%)
Dec 02, 2024	0.9830	1.120	0.9000	0.9501	4,269,509	-0.17(-15.17%)
Nov 29, 2024	1.100	1.170	1.090	1.120	936,977	+0.02(+1.82%)
Nov 27, 2024	1.080	1.100	1.040	1.100	993,840	+0.04(+3.77%)
Nov 26, 2024	1.090	1.105	1.050	1.060	1,206,850	-0.07(-6.19%)
Nov 25, 2024	1.150	1.170	1.090	1.130	1,092,026	-0.04(-3.42%)
Nov 22, 2024	1.120	1.200	1.110	1.170	1,555,999	+0.05(+4.46%)
Nov 21, 2024	1.150	1.160	1.060	1.120	1,458,830	+0.00(+0.00%)
Nov 20, 2024	1.160	1.200	1.090	1.120	1,161,925	-0.05(-4.27%)
Nov 19, 2024	1.130	1.210	1.020	1.170	2,599,948	+0.03(+2.63%)
Nov 18, 2024	1.210	1.225	1.120	1.140	1,970,976	-0.09(-7.32%)
Nov 15, 2024	1.250	1.260	1.175	1.230	1,076,006	+0.03(+2.50%)
Nov 14, 2024	1.440	1.440	1.195	1.200	1,921,007	-0.13(-9.77%)
Nov 13, 2024	1.350	1.545	1.280	1.330	3,643,666	-0.02(-1.48%)
Nov 12, 2024	1.250	1.400	1.200	1.350	2,471,745	+0.05(+3.85%)
Nov 11, 2024	1.200	1.310	1.170	1.300	3,201,309	+0.17(+15.04%)
Nov 08, 2024	1.150	1.200	1.120	1.130	1,394,126	-0.11(-8.87%)
Nov 07, 2024	1.220	1.290	1.090	1.240	2,330,465	-0.12(-8.82%)
Nov 06, 2024	1.310	1.370	1.210	1.360	1,390,353	+0.17(+14.29%)
Nov 05, 2024	1.160	1.210	1.155	1.190	335,587	+0.06(+5.31%)
Nov 04, 2024	1.160	1.160	1.120	1.130	379,608	-0.04(-3.00%)
Nov 01, 2024	1.200	1.240	1.150	1.165	288,628	+0.01(+0.43%)
Oct 31, 2024	1.210	1.250	1.150	1.160	309,564	-0.05(-4.13%)
Oct 30, 2024	1.330	1.370	1.190	1.210	541,201	-0.15(-11.03%)
Oct 29, 2024	1.260	1.430	1.160	1.360	1,511,107	+0.12(+9.68%)
Oct 28, 2024	1.130	1.250	1.130	1.240	773,869	+0.12(+10.71%)
Oct 25, 2024	1.150	1.190	1.110	1.120	329,052	-0.03(-2.61%)
Oct 24, 2024	1.170	1.180	1.130	1.150	465,217	+0.03(+2.68%)
Oct 23, 2024	1.170	1.180	1.090	1.120	569,824	-0.07(-5.88%)
Oct 22, 2024	1.160	1.210	1.150	1.190	245,239	+0.00(+0.00%)
Oct 21, 2024	1.210	1.219	1.150	1.190	365,590	-0.03(-2.06%)
Oct 18, 2024	1.170	1.240	1.170	1.215	566,425	+0.07(+5.65%)
Oct 17, 2024	1.170	1.180	1.140	1.150	158,445	-0.04(-3.36%)
Oct 16, 2024	1.120	1.220	1.120	1.190	645,942	+0.07(+6.25%)
Oct 15, 2024	1.160	1.230	1.100	1.120	429,994	-0.04(-3.45%)
Oct 14, 2024	1.170	1.190	1.110	1.160	505,239	+0.03(+2.65%)
Oct 11, 2024	1.080	1.140	1.080	1.130	283,311	+0.07(+7.11%)
Oct 10, 2024	1.110	1.120	1.050	1.055	260,697	-0.05(-4.09%)
Oct 09, 2024	1.130	1.160	1.080	1.100	358,549	-0.02(-1.79%)
Oct 08, 2024	1.140	1.160	1.100	1.120	225,967	-0.03(-2.61%)
Oct 07, 2024	1.200	1.205	1.130	1.150	143,723	-0.05(-4.17%)
Oct 04, 2024	1.190	1.240	1.160	1.200	187,580	+0.04(+3.45%)
Oct 03, 2024	1.160	1.200	1.140	1.160	155,700	+0.02(+1.75%)
Oct 02, 2024	1.150	1.210	1.130	1.140	220,302	-0.02(-1.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.