Argo Blockchain (ARBK)
0.35
-0.06 (-14.09%)
At close: Mar 03, 2025, 3:59 PM
0.34
-3.24%
Pre-market: Mar 04, 2025, 08:01 AM EST
ARBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.42 | 0.66 | 0.30 | 0.34 | -0.07 | -17.07% | 65,824,953 |
| Feb 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.00 | 0.00% | 203,625 |
| Feb 27, 2025 | 0.45 | 0.46 | 0.41 | 0.41 | -0.02 | -4.65% | 197,100 |
| Feb 26, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | -0.01 | -2.27% | 209,810 |
| Feb 25, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | -0.01 | -2.22% | 238,201 |
| Feb 24, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | -0.01 | -2.17% | 316,900 |
| Feb 21, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | -0.03 | -6.12% | 102,600 |
| Feb 20, 2025 | 0.51 | 0.51 | 0.46 | 0.49 | 0.00 | 0.00% | 100,308 |
| Feb 19, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | -0.01 | -2.00% | 210,333 |
| Feb 18, 2025 | 0.55 | 0.55 | 0.49 | 0.50 | -0.04 | -7.41% | 271,000 |
| Feb 14, 2025 | 0.54 | 0.55 | 0.50 | 0.54 | 0.03 | 5.88% | 260,007 |
| Feb 13, 2025 | 0.49 | 0.52 | 0.46 | 0.51 | 0.04 | 8.51% | 360,834 |
| Feb 12, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.03 | 6.82% | 245,601 |
| Feb 11, 2025 | 0.48 | 0.49 | 0.44 | 0.44 | -0.03 | -6.38% | 284,141 |
| Feb 10, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.00 | 0.00% | 211,202 |
| Feb 7, 2025 | 0.48 | 0.51 | 0.47 | 0.47 | -0.02 | -4.08% | 510,900 |
| Feb 6, 2025 | 0.52 | 0.52 | 0.48 | 0.49 | -0.02 | -3.92% | 287,020 |
| Feb 5, 2025 | 0.53 | 0.54 | 0.49 | 0.51 | -0.03 | -5.56% | 307,882 |
| Feb 4, 2025 | 0.53 | 0.56 | 0.50 | 0.54 | 0.02 | 3.85% | 310,931 |
| Feb 3, 2025 | 0.48 | 0.55 | 0.47 | 0.52 | 0.01 | 1.96% | 676,900 |
| Jan 31, 2025 | 0.50 | 0.58 | 0.50 | 0.51 | 0.01 | 2.00% | 1,252,343 |
| Jan 30, 2025 | 0.47 | 0.63 | 0.46 | 0.50 | 0.04 | 8.70% | 5,522,400 |
| Jan 29, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.00 | 0.00% | 230,823 |
| Jan 28, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | -0.01 | -2.13% | 334,619 |
| Jan 27, 2025 | 0.49 | 0.53 | 0.47 | 0.47 | -0.04 | -7.84% | 494,500 |
| Jan 24, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.01 | 2.00% | 402,800 |
| Jan 23, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | -0.05 | -9.09% | 835,406 |
| Jan 22, 2025 | 0.56 | 0.58 | 0.54 | 0.55 | -0.02 | -3.51% | 510,100 |
| Jan 21, 2025 | 0.60 | 0.62 | 0.56 | 0.57 | -0.02 | -3.39% | 511,831 |
| Jan 17, 2025 | 0.61 | 0.64 | 0.58 | 0.59 | -0.02 | -3.28% | 709,720 |
| Jan 16, 2025 | 0.62 | 0.64 | 0.59 | 0.61 | -0.01 | -1.61% | 288,520 |
| Jan 15, 2025 | 0.60 | 0.64 | 0.59 | 0.62 | 0.05 | 8.77% | 376,500 |
| Jan 14, 2025 | 0.58 | 0.61 | 0.56 | 0.57 | 0.00 | 0.00% | 301,494 |
| Jan 13, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | -0.03 | -5.00% | 432,335 |
| Jan 10, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | -0.03 | -4.76% | 460,112 |
| Jan 8, 2025 | 0.63 | 0.64 | 0.59 | 0.63 | -0.02 | -3.08% | 440,200 |
| Jan 7, 2025 | 0.67 | 0.68 | 0.62 | 0.65 | -0.02 | -2.99% | 432,712 |
| Jan 6, 2025 | 0.67 | 0.73 | 0.66 | 0.67 | 0.03 | 4.69% | 851,004 |
| Jan 3, 2025 | 0.62 | 0.68 | 0.62 | 0.64 | 0.02 | 3.23% | 533,606 |
| Jan 2, 2025 | 0.60 | 0.66 | 0.59 | 0.62 | 0.06 | 10.71% | 517,262 |
| Dec 31, 2024 | 0.61 | 0.62 | 0.56 | 0.56 | -0.06 | -9.68% | 676,710 |
| Dec 30, 2024 | 0.60 | 0.62 | 0.52 | 0.62 | 0.01 | 1.64% | 1,006,905 |
| Dec 27, 2024 | 0.65 | 0.68 | 0.59 | 0.61 | -0.05 | -7.58% | 782,700 |
| Dec 26, 2024 | 0.68 | 0.70 | 0.65 | 0.66 | -0.02 | -2.94% | 305,346 |
| Dec 24, 2024 | 0.60 | 0.72 | 0.60 | 0.68 | 0.07 | 11.48% | 569,100 |
| Dec 23, 2024 | 0.64 | 0.66 | 0.60 | 0.61 | -0.02 | -3.17% | 481,500 |
| Dec 20, 2024 | 0.60 | 0.66 | 0.58 | 0.63 | 0.02 | 3.28% | 616,700 |
| Dec 19, 2024 | 0.70 | 0.70 | 0.60 | 0.61 | -0.06 | -8.96% | 932,327 |
| Dec 18, 2024 | 0.71 | 0.74 | 0.66 | 0.67 | -0.03 | -4.29% | 775,200 |
| Dec 17, 2024 | 0.78 | 0.78 | 0.70 | 0.70 | -0.07 | -9.09% | 676,119 |