5 DAY PERFORMANCE
-17.36%
1 MONTH PERFORMANCE
-43.21%
3 MONTH PERFORMANCE
-11.83%
6 MONTH PERFORMANCE
-42.92%
YEAR-TO-DATE PERFORMANCE
-52.90%
1 YEAR PERFORMANCE
-78.37%
Argo Blockchain plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $0.27 | $0.27 (-1.48%) | $0.29 | $0.27 | 1.17 M | $16.42 M |
| 11/13/2025 | $0.32 | $0.28 (-13.25%) | $0.33 | $0.28 | 1.72 M | $16.97 M |
| 11/12/2025 | $0.31 | $0.32 (3.54%) | $0.32 | $0.30 | 1.65 M | $19.87 M |
| 11/11/2025 | $0.33 | $0.30 (-7.69%) | $0.33 | $0.30 | 918.10 K | $18.52 M |
| 11/10/2025 | $0.34 | $0.34 (-1.18%) | $0.36 | $0.32 | 1.21 M | $20.74 M |
| 11/07/2025 | $0.31 | $0.34 (9.03%) | $0.34 | $0.28 | 2.40 M | $20.86 M |
| 11/06/2025 | $0.37 | $0.32 (-14.59%) | $0.38 | $0.31 | 1.24 M | $19.51 M |
| 11/05/2025 | $0.32 | $0.35 (9.37%) | $0.36 | $0.32 | 1.54 M | $21.57 M |
| 11/04/2025 | $0.33 | $0.32 (-2.13%) | $0.34 | $0.31 | 1.57 M | $19.85 M |
| 11/03/2025 | $0.38 | $0.35 (-7.33%) | $0.39 | $0.34 | 2.44 M | $21.60 M |
| 10/31/2025 | $0.36 | $0.37 (2.7%) | $0.38 | $0.34 | 2.80 M | $22.77 M |
| 10/30/2025 | $0.40 | $0.36 (-10.57%) | $0.40 | $0.35 | 2.61 M | $22.16 M |
| 10/29/2025 | $0.45 | $0.39 (-12.42%) | $0.45 | $0.39 | 4.15 M | $24.27 M |
| 10/28/2025 | $0.50 | $0.46 (-6.67%) | $0.54 | $0.46 | 4.09 M | $28.51 M |
| 10/27/2025 | $0.48 | $0.45 (-5.88%) | $0.52 | $0.45 | 2.71 M | $27.94 M |
| 10/24/2025 | $0.47 | $0.47 (-0.45%) | $0.49 | $0.45 | 2.23 M | $28.88 M |
| 10/23/2025 | $0.43 | $0.47 (11.6%) | $0.49 | $0.41 | 2.51 M | $29.28 M |
| 10/22/2025 | $0.48 | $0.46 (-4.87%) | $0.49 | $0.44 | 2.31 M | $28.10 M |
| 10/21/2025 | $0.50 | $0.48 (-3.64%) | $0.53 | $0.47 | 3.61 M | $29.93 M |
| 10/20/2025 | $0.48 | $0.57 (18.54%) | $0.59 | $0.47 | 2.30 M | $35.12 M |
| 10/17/2025 | $0.49 | $0.47 (-4.37%) | $0.52 | $0.46 | 2.10 M | $28.92 M |
| 10/16/2025 | $0.60 | $0.49 (-17.83%) | $0.60 | $0.49 | 3.57 M | $30.33 M |
| 10/15/2025 | $0.64 | $0.60 (-5.61%) | $0.65 | $0.59 | 3.96 M | $37.05 M |
| 10/14/2025 | $0.58 | $0.61 (4.58%) | $0.64 | $0.55 | 5.17 M | $37.64 M |
| 10/13/2025 | $0.58 | $0.62 (7.05%) | $0.65 | $0.52 | 5.61 M | $38.41 M |
| 10/10/2025 | $0.62 | $0.55 (-10.92%) | $0.68 | $0.53 | 6.68 M | $34.09 M |
| 10/09/2025 | $0.67 | $0.61 (-8.39%) | $0.71 | $0.59 | 7.45 M | $37.65 M |
| 10/08/2025 | $0.71 | $0.67 (-5.9%) | $0.75 | $0.64 | 8.27 M | $41.17 M |
| 10/07/2025 | $0.75 | $0.69 (-7.93%) | $0.78 | $0.62 | 19.30 M | $42.62 M |
| 10/06/2025 | $0.66 | $0.82 (23.17%) | $0.95 | $0.59 | 285.99 M | $50.33 M |
| 10/03/2025 | $0.35 | $0.42 (20.08%) | $0.44 | $0.34 | 12.38 M | $25.80 M |
| 10/02/2025 | $0.34 | $0.34 (0.33%) | $0.36 | $0.30 | 9.40 M | $20.87 M |
| 10/01/2025 | $0.27 | $0.37 (35.19%) | $0.39 | $0.27 | 34.73 M | $22.53 M |
| 09/30/2025 | $0.27 | $0.26 (-4.59%) | $0.28 | $0.26 | 692.81 K | $16.16 M |
| 09/29/2025 | $0.26 | $0.27 (5.35%) | $0.28 | $0.26 | 1.72 M | $16.90 M |
| 09/26/2025 | $0.27 | $0.26 (-3.71%) | $0.27 | $0.25 | 874.73 K | $16.03 M |
| 09/25/2025 | $0.26 | $0.26 (-1.36%) | $0.26 | $0.26 | 727.62 K | $16.11 M |
| 09/24/2025 | $0.28 | $0.26 (-4.34%) | $0.28 | $0.25 | 1.94 M | $16.34 M |
| 09/23/2025 | $0.28 | $0.28 (-0.39%) | $0.28 | $0.27 | 888.84 K | $17.21 M |
| 09/22/2025 | $0.28 | $0.28 (-0.82%) | $0.28 | $0.26 | 851.72 K | $17.14 M |
| 09/19/2025 | $0.27 | $0.28 (3.63%) | $0.28 | $0.26 | 1.31 M | $17.28 M |
| 09/18/2025 | $0.29 | $0.27 (-7.7%) | $0.29 | $0.26 | 1.78 M | $16.46 M |
| 09/17/2025 | $0.25 | $0.27 (10.61%) | $0.27 | $0.25 | 7.41 M | $16.73 M |
| 09/16/2025 | $0.27 | $0.26 (-4.3%) | $0.27 | $0.25 | 525.60 K | $15.92 M |
| 09/15/2025 | $0.26 | $0.26 (1.96%) | $0.27 | $0.26 | 897.13 K | $16.05 M |
| 09/12/2025 | $0.30 | $0.27 (-8.2%) | $0.30 | $0.26 | 1.09 M | $16.71 M |
| 09/11/2025 | $0.25 | $0.28 (12%) | $0.29 | $0.25 | 2.24 M | $17.28 M |
| 09/10/2025 | $0.25 | $0.25 (0.77%) | $0.25 | $0.24 | 1.31 M | $15.42 M |
| 09/09/2025 | $0.25 | $0.24 (-2.74%) | $0.25 | $0.24 | 628.44 K | $14.89 M |
| 09/08/2025 | $0.25 | $0.24 (-3.43%) | $0.26 | $0.24 | 892.84 K | $14.60 M |
| 09/05/2025 | $0.26 | $0.24 (-6.27%) | $0.26 | $0.24 | 769.13 K | $15.04 M |
| 09/04/2025 | $0.27 | $0.25 (-8.78%) | $0.27 | $0.24 | 945.03 K | $15.20 M |
| 09/03/2025 | $0.26 | $0.26 (-2.01%) | $0.27 | $0.25 | 453.43 K | $15.95 M |
| 09/02/2025 | $0.28 | $0.26 (-7.68%) | $0.28 | $0.25 | 800.84 K | $15.95 M |
| 08/29/2025 | $0.28 | $0.27 (-4.76%) | $0.29 | $0.27 | 507.10 K | $16.57 M |
| 08/28/2025 | $0.29 | $0.28 (-1.83%) | $0.29 | $0.27 | 357.52 K | $17.39 M |
| 08/27/2025 | $0.28 | $0.28 (-1.64%) | $0.28 | $0.27 | 673.40 K | $17.00 M |
| 08/26/2025 | $0.29 | $0.28 (-3.48%) | $0.29 | $0.27 | 543.23 K | $17.28 M |
| 08/25/2025 | $0.28 | $0.28 (0%) | $0.30 | $0.28 | 966.40 K | $17.28 M |
| 08/22/2025 | $0.27 | $0.29 (6.63%) | $0.29 | $0.27 | 1.31 M | $17.77 M |
| 08/21/2025 | $0.27 | $0.27 (-1.2%) | $0.28 | $0.26 | 967.94 K | $16.71 M |
| 08/20/2025 | $0.30 | $0.28 (-6.05%) | $0.30 | $0.28 | 830.00 K | $17.35 M |
| 08/19/2025 | $0.31 | $0.29 (-7.61%) | $0.31 | $0.28 | 613.14 K | $17.62 M |
| 08/18/2025 | $0.31 | $0.30 (-4.46%) | $0.32 | $0.29 | 738.34 K | $18.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
