Argo Blockchain (ARBK)

AI Score

Unlock

0.33

0.01 (1.73%)

At close: Apr 11, 2025, 3:59 PM

0.34

1.52%

After-hours: Apr 11, 2025, 05:48 PM EDT

Argo Blockchain Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	0.32	0.32	0.34	0.34	0.32	0.32	0.34	0.34	6.25%	179,766
Apr 10, 2025	0.33	0.33	0.33	0.33	0.32	0.32	0.32	0.32	-3.03%	195,400
Apr 9, 2025	0.31	0.31	0.34	0.34	0.30	0.30	0.33	0.33	6.45%	333,300
Apr 8, 2025	0.33	0.33	0.34	0.34	0.31	0.31	0.31	0.31	-6.06%	207,844
Apr 7, 2025	0.32	0.32	0.35	0.35	0.29	0.29	0.33	0.33	0.00%	494,439
Apr 4, 2025	0.32	0.32	0.36	0.36	0.32	0.32	0.33	0.33	-2.94%	230,100
Apr 3, 2025	0.36	0.36	0.37	0.37	0.33	0.33	0.34	0.34	-8.11%	465,005
Apr 2, 2025	0.34	0.34	0.38	0.38	0.34	0.34	0.37	0.37	5.71%	187,337
Apr 1, 2025	0.33	0.33	0.36	0.36	0.33	0.33	0.35	0.35	2.94%	219,814
Mar 31, 2025	0.36	0.36	0.37	0.37	0.33	0.33	0.34	0.34	-8.11%	314,945
Mar 28, 2025	0.38	0.38	0.38	0.38	0.35	0.35	0.37	0.37	-5.13%	266,823
Mar 27, 2025	0.39	0.39	0.40	0.40	0.38	0.38	0.39	0.39	0.00%	181,100
Mar 26, 2025	0.41	0.41	0.41	0.41	0.37	0.37	0.39	0.39	-2.50%	312,800
Mar 25, 2025	0.42	0.42	0.42	0.42	0.40	0.40	0.40	0.40	-4.76%	253,000
Mar 24, 2025	0.38	0.38	0.42	0.42	0.38	0.38	0.42	0.42	10.53%	473,937
Mar 21, 2025	0.40	0.40	0.40	0.40	0.37	0.37	0.38	0.38	-2.56%	227,247
Mar 20, 2025	0.39	0.39	0.39	0.39	0.38	0.38	0.39	0.39	-2.50%	297,229
Mar 19, 2025	0.40	0.40	0.41	0.41	0.37	0.37	0.40	0.40	0.00%	292,900
Mar 18, 2025	0.41	0.41	0.41	0.41	0.38	0.38	0.40	0.40	0.00%	208,118
Mar 17, 2025	0.38	0.38	0.41	0.41	0.36	0.36	0.40	0.41	-2.44%	602,812
Mar 14, 2025	0.42	0.42	0.43	0.43	0.40	0.40	0.41	0.41	2.50%	367,814
Mar 13, 2025	0.42	0.41	0.42	0.42	0.39	0.39	0.40	0.40	-2.44%	178,362
Mar 12, 2025	0.40	0.40	0.43	0.43	0.40	0.40	0.41	0.41	-2.38%	222,324
Mar 11, 2025	0.40	0.40	0.42	0.42	0.38	0.38	0.42	0.42	7.69%	322,001
Mar 10, 2025	0.42	0.42	0.42	0.42	0.38	0.38	0.39	0.39	-13.33%	803,600
Mar 7, 2025	0.37	0.37	0.54	0.54	0.36	0.36	0.45	0.45	21.62%	4,892,324
Mar 6, 2025	0.37	0.37	0.40	0.40	0.36	0.36	0.37	0.37	0.00%	748,240
Mar 5, 2025	0.39	0.39	0.40	0.40	0.35	0.35	0.37	0.37	5.71%	1,680,000
Mar 4, 2025	0.34	0.34	0.43	0.43	0.32	0.32	0.35	0.35	2.94%	4,294,833
Mar 3, 2025	0.42	0.42	0.66	0.66	0.30	0.30	0.34	0.34	-17.07%	66,503,400
Feb 28, 2025	0.42	0.42	0.42	0.42	0.41	0.41	0.41	0.41	0.00%	203,625
Feb 27, 2025	0.45	0.45	0.46	0.46	0.41	0.41	0.41	0.41	-4.65%	197,100
Feb 26, 2025	0.44	0.44	0.46	0.46	0.42	0.42	0.43	0.43	-2.27%	209,810
Feb 25, 2025	0.45	0.45	0.46	0.46	0.42	0.42	0.44	0.44	-2.22%	238,201
Feb 24, 2025	0.48	0.48	0.48	0.48	0.44	0.44	0.45	0.45	-2.17%	316,900
Feb 21, 2025	0.50	0.50	0.50	0.50	0.46	0.46	0.46	0.46	-6.12%	102,600
Feb 20, 2025	0.51	0.51	0.51	0.51	0.46	0.46	0.49	0.49	0.00%	100,308
Feb 19, 2025	0.51	0.51	0.51	0.51	0.47	0.47	0.49	0.49	-2.00%	210,333
Feb 18, 2025	0.55	0.55	0.55	0.55	0.49	0.49	0.50	0.50	-7.41%	271,000
Feb 14, 2025	0.54	0.54	0.55	0.55	0.50	0.50	0.54	0.54	5.88%	260,007
Feb 13, 2025	0.49	0.49	0.52	0.52	0.46	0.46	0.51	0.51	8.51%	360,834
Feb 12, 2025	0.44	0.44	0.47	0.47	0.43	0.43	0.47	0.47	6.82%	245,601
Feb 11, 2025	0.48	0.48	0.49	0.49	0.44	0.45	0.44	0.45	-6.38%	284,141
Feb 10, 2025	0.47	0.47	0.48	0.48	0.46	0.46	0.47	0.47	0.00%	211,202
Feb 7, 2025	0.48	0.48	0.51	0.51	0.47	0.47	0.47	0.47	-4.08%	510,900
Feb 6, 2025	0.52	0.52	0.52	0.52	0.48	0.48	0.49	0.49	-3.92%	287,020
Feb 5, 2025	0.53	0.53	0.54	0.54	0.49	0.49	0.51	0.51	-5.56%	307,882
Feb 4, 2025	0.53	0.53	0.56	0.56	0.50	0.50	0.54	0.54	3.85%	310,931
Feb 3, 2025	0.48	0.47	0.55	0.55	0.47	0.47	0.52	0.52	1.96%	676,900
Jan 31, 2025	0.50	0.50	0.58	0.58	0.50	0.50	0.51	0.51	2.00%	1,252,343