-
5 DAY PERFORMANCE
+1.72% -
1 MONTH PERFORMANCE
-1.67% -
3 MONTH PERFORMANCE
+4.42% -
6 MONTH PERFORMANCE
-13.24% -
YEAR-TO-DATE PERFORMANCE
-68.45% -
1 YEAR PERFORMANCE
-1.67%
Argo Blockchain plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 334,262 | $68.51 M |
| 11/04/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 376,634 | $65.06 M |
| 11/01/2024 | $1.20 | $1.17 (-2.5%) | $1.24 | $1.15 | 288,628 | $67.36 M |
| 10/31/2024 | $1.21 | $1.16 (-4.13%) | $1.25 | $1.15 | 309,575 | $66.78 M |
| 10/30/2024 | $1.33 | $1.21 (-9.02%) | $1.37 | $1.19 | 541,600 | $69.66 M |
| 10/29/2024 | $1.26 | $1.36 (7.94%) | $1.43 | $1.16 | 1.51 M | $78.30 M |
| 10/28/2024 | $1.13 | $1.24 (9.73%) | $1.25 | $1.13 | 774,800 | $71.39 M |
| 10/25/2024 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.11 | 329,100 | $64.48 M |
| 10/24/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 465,395 | $66.21 M |
| 10/23/2024 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.09 | 573,800 | $64.48 M |
| 10/22/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.15 | 245,246 | $68.51 M |
| 10/21/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.15 | 366,110 | $68.51 M |
| 10/18/2024 | $1.17 | $1.22 (4.27%) | $1.24 | $1.17 | 566,425 | $70.24 M |
| 10/17/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.14 | 158,456 | $66.21 M |
| 10/16/2024 | $1.12 | $1.19 (6.25%) | $1.22 | $1.12 | 646,335 | $68.51 M |
| 10/15/2024 | $1.16 | $1.12 (-3.45%) | $1.23 | $1.10 | 430,607 | $64.48 M |
| 10/14/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.11 | 505,261 | $66.78 M |
| 10/11/2024 | $1.08 | $1.13 (4.63%) | $1.14 | $1.08 | 283,311 | $65.06 M |
| 10/10/2024 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.05 | 260,719 | $61.03 M |
| 10/09/2024 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.08 | 358,549 | $63.33 M |
| 10/08/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.10 | 225,967 | $64.48 M |
| 10/07/2024 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.13 | 144,100 | $66.21 M |
| 10/04/2024 | $1.19 | $1.20 (0.84%) | $1.24 | $1.16 | 187,580 | $69.09 M |
| 10/03/2024 | $1.16 | $1.16 (0%) | $1.20 | $1.14 | 155,733 | $66.78 M |
| 10/02/2024 | $1.15 | $1.14 (-0.87%) | $1.21 | $1.13 | 220,324 | $65.63 M |
| 10/01/2024 | $1.21 | $1.16 (-4.13%) | $1.23 | $1.15 | 181,000 | $66.78 M |
| 09/30/2024 | $1.25 | $1.21 (-3.2%) | $1.30 | $1.20 | 1.31 M | $69.66 M |
| 09/27/2024 | $1.19 | $1.35 (13.45%) | $1.35 | $1.17 | 574,600 | $77.72 M |
| 09/26/2024 | $1.15 | $1.18 (2.61%) | $1.20 | $1.13 | 519,200 | $67.94 M |
| 09/25/2024 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.09 | 245,946 | $62.75 M |
| 09/24/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.06 | 385,345 | $65.06 M |
| 09/23/2024 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.13 | 266,503 | $65.06 M |
| 09/20/2024 | $1.24 | $1.10 (-11.29%) | $1.25 | $1.10 | 225,512 | $63.33 M |
| 09/19/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.21 | 322,800 | $72.54 M |
| 09/18/2024 | $1.15 | $1.18 (2.61%) | $1.25 | $1.13 | 202,619 | $67.94 M |
| 09/17/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 210,800 | $66.21 M |
| 09/16/2024 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 127,725 | $65.63 M |
| 09/13/2024 | $1.12 | $1.17 (4.46%) | $1.21 | $1.12 | 180,700 | $67.36 M |
| 09/12/2024 | $1.12 | $1.15 (2.68%) | $1.19 | $1.12 | 173,129 | $66.21 M |
| 09/11/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.08 | 199,000 | $65.06 M |
| 09/10/2024 | $1.12 | $1.17 (4.46%) | $1.17 | $1.12 | 134,558 | $67.36 M |
| 09/09/2024 | $1.10 | $1.11 (0.91%) | $1.12 | $1.08 | 293,100 | $63.91 M |
| 09/06/2024 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.08 | 256,722 | $62.75 M |
| 09/05/2024 | $1.17 | $1.08 (-7.69%) | $1.18 | $1.07 | 362,200 | $62.18 M |
| 09/04/2024 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 181,019 | $66.78 M |
| 09/03/2024 | $1.26 | $1.13 (-10.32%) | $1.27 | $1.12 | 380,918 | $65.06 M |
| 08/30/2024 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.20 | 139,200 | $71.97 M |
| 08/29/2024 | $1.27 | $1.28 (0.79%) | $1.35 | $1.23 | 268,622 | $73.69 M |
| 08/28/2024 | $1.36 | $1.26 (-7.35%) | $1.37 | $1.22 | 346,600 | $72.54 M |
| 08/27/2024 | $1.41 | $1.35 (-4.26%) | $1.46 | $1.26 | 523,800 | $77.72 M |
| 08/26/2024 | $1.50 | $1.47 (-2%) | $1.51 | $1.36 | 447,223 | $84.91 M |
| 08/23/2024 | $1.36 | $1.49 (9.56%) | $1.54 | $1.31 | 460,000 | $86.06 M |
| 08/22/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 119,535 | $76.25 M |
| 08/21/2024 | $1.31 | $1.39 (6.11%) | $1.45 | $1.30 | 514,644 | $80.29 M |
| 08/20/2024 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.25 | 232,204 | $73.36 M |
| 08/19/2024 | $1.23 | $1.23 (0%) | $1.26 | $1.19 | 199,900 | $71.05 M |
| 08/16/2024 | $1.23 | $1.24 (0.81%) | $1.31 | $1.23 | 133,593 | $71.62 M |
| 08/15/2024 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.21 | 151,778 | $71.05 M |
| 08/14/2024 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.21 | 245,200 | $69.89 M |
| 08/13/2024 | $1.23 | $1.30 (5.69%) | $1.37 | $1.23 | 284,800 | $75.09 M |
| 08/12/2024 | $1.19 | $1.24 (4.2%) | $1.27 | $1.17 | 197,100 | $71.62 M |
| 08/09/2024 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.17 | 338,236 | $69.31 M |
| 08/08/2024 | $1.17 | $1.21 (3.42%) | $1.24 | $1.14 | 213,616 | $69.89 M |
| 08/07/2024 | $1.25 | $1.12 (-10.4%) | $1.26 | $1.10 | 278,743 | $64.69 M |
| 08/06/2024 | $1.20 | $1.21 (0.83%) | $1.29 | $1.12 | 414,100 | $69.89 M |
| 08/05/2024 | $1.06 | $1.13 (6.6%) | $1.19 | $1.05 | 700,400 | $65.27 M |