-
5 DAY PERFORMANCE
-26.79% -
1 MONTH PERFORMANCE
-27.43% -
3 MONTH PERFORMANCE
-29.31% -
6 MONTH PERFORMANCE
-39.26% -
YEAR-TO-DATE PERFORMANCE
-78.07% -
1 YEAR PERFORMANCE
-51.19%
Argo Blockchain plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.87 | $0.81 (-6.25%) | $0.91 | $0.73 | 3.72 M | $468.92 M |
| 12/02/2024 | $0.98 | $0.95 (-3.35%) | $1.12 | $0.90 | 4.28 M | $546.99 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 |
| 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 |