5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
-19.14%
3 MONTH PERFORMANCE
-47.90%
6 MONTH PERFORMANCE
-62.87%
YEAR-TO-DATE PERFORMANCE
+9.73%
1 YEAR PERFORMANCE
-70.33%
Argo Blockchain plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $0.60 | $0.62 (4%) | $0.64 | $0.59 | 376,471 | $3.85 M |
| 01/14/2025 | $0.58 | $0.57 (-1.4%) | $0.61 | $0.56 | 301,494 | $3.50 M |
| 01/13/2025 | $0.59 | $0.57 (-3.39%) | $0.59 | $0.55 | 432,335 | $3.52 M |
| 01/10/2025 | $0.63 | $0.60 (-5.16%) | $0.63 | $0.59 | 460,112 | $3.69 M |
| 01/08/2025 | $0.63 | $0.63 (-0.71%) | $0.64 | $0.59 | 440,200 | $3.86 M |
| 01/07/2025 | $0.67 | $0.65 (-2%) | $0.68 | $0.62 | 432,712 | $4.03 M |
| 01/06/2025 | $0.67 | $0.67 (0%) | $0.73 | $0.66 | 851,004 | $4.14 M |
| 01/03/2025 | $0.63 | $0.64 (2.8%) | $0.68 | $0.62 | 533,606 | $3.97 M |
| 01/02/2025 | $0.60 | $0.62 (3.62%) | $0.66 | $0.59 | 517,262 | $3.83 M |
| 12/31/2024 | $0.61 | $0.57 (-7.38%) | $0.62 | $0.56 | 676,710 | $3.49 M |
| 12/30/2024 | $0.60 | $0.62 (2.22%) | $0.62 | $0.52 | 1.01 M | $3.80 M |
| 12/27/2024 | $0.65 | $0.61 (-5.75%) | $0.68 | $0.59 | 782,700 | $3.76 M |
| 12/26/2024 | $0.68 | $0.67 (-2.21%) | $0.70 | $0.65 | 305,346 | $4.10 M |
| 12/24/2024 | $0.60 | $0.68 (13.03%) | $0.72 | $0.60 | 569,100 | $4.20 M |
| 12/23/2024 | $0.64 | $0.61 (-4.17%) | $0.66 | $0.60 | 481,500 | $3.79 M |
| 12/20/2024 | $0.60 | $0.63 (5.2%) | $0.66 | $0.58 | 616,700 | $3.88 M |
| 12/19/2024 | $0.70 | $0.61 (-12.96%) | $0.70 | $0.60 | 932,327 | $3.74 M |
| 12/18/2024 | $0.71 | $0.67 (-5.42%) | $0.75 | $0.66 | 775,200 | $41.27 M |
| 12/17/2024 | $0.78 | $0.70 (-9.87%) | $0.78 | $0.70 | 676,119 | $43.39 M |
| 12/16/2024 | $0.76 | $0.77 (0.97%) | $0.79 | $0.73 | 737,100 | $47.33 M |
| 12/13/2024 | $0.79 | $0.73 (-7.34%) | $0.79 | $0.72 | 543,500 | $45.18 M |
| 12/12/2024 | $0.80 | $0.77 (-3.31%) | $0.81 | $0.75 | 635,348 | $47.45 M |
| 12/11/2024 | $0.77 | $0.79 (2.19%) | $0.84 | $0.75 | 1.08 M | $48.57 M |
| 12/10/2024 | $0.74 | $0.74 (0.05%) | $0.76 | $0.70 | 834,600 | $45.48 M |
| 12/09/2024 | $0.72 | $0.74 (2.25%) | $0.74 | $0.70 | 1.76 M | $45.42 M |
| 12/06/2024 | $0.61 | $0.69 (13%) | $0.69 | $0.61 | 2.50 M | $42.54 M |
| 12/05/2024 | $0.70 | $0.64 (-8.25%) | $0.72 | $0.60 | 3.53 M | $39.58 M |
| 12/04/2024 | $0.79 | $0.68 (-14.29%) | $0.80 | $0.66 | 2.98 M | $41.78 M |
| 12/03/2024 | $0.87 | $0.81 (-6.25%) | $0.91 | $0.73 | 3.75 M | $50.27 M |
| 12/02/2024 | $0.98 | $0.95 (-3.35%) | $1.12 | $0.90 | 4.28 M | $58.64 M |
| 11/29/2024 | $1.10 | $1.12 (1.82%) | $1.17 | $1.09 | 937,000 | $644.81 M |
| 11/27/2024 | $1.08 | $1.10 (1.85%) | $1.10 | $1.04 | 993,840 | $67.89 M |
| 11/26/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 1.21 M | $65.42 M |
| 11/25/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.09 | 1.09 M | $69.74 M |
| 11/22/2024 | $1.12 | $1.17 (4.46%) | $1.20 | $1.11 | 1.56 M | $72.21 M |
| 11/21/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.06 | 1.50 M | $69.12 M |
| 11/20/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.09 | 1.16 M | $69.12 M |
| 11/19/2024 | $1.13 | $1.17 (3.54%) | $1.21 | $1.02 | 2.60 M | $72.21 M |
| 11/18/2024 | $1.21 | $1.14 (-5.79%) | $1.23 | $1.12 | 1.97 M | $70.36 M |
| 11/15/2024 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.18 | 1.08 M | $70.81 M |
| 11/14/2024 | $1.44 | $1.20 (-16.67%) | $1.44 | $1.20 | 1.95 M | $69.09 M |
| 11/13/2024 | $1.35 | $1.33 (-1.48%) | $1.55 | $1.28 | 3.94 M | $76.57 M |
| 11/12/2024 | $1.25 | $1.35 (8%) | $1.40 | $1.20 | 2.49 M | $77.72 M |
| 11/11/2024 | $1.20 | $1.30 (8.33%) | $1.31 | $1.17 | 3.24 M | $74.84 M |
| 11/08/2024 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.12 | 1.39 M | $65.06 M |
| 11/07/2024 | $1.22 | $1.24 (1.64%) | $1.29 | $1.09 | 2.33 M | $71.39 M |
| 11/06/2024 | $1.31 | $1.36 (3.82%) | $1.37 | $1.21 | 1.39 M | $78.30 M |
| 11/05/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 339,804 | $68.51 M |
| 11/04/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.12 | 380,100 | $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 |