5 DAY PERFORMANCE
-22.05%
1 MONTH PERFORMANCE
+7.82%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
-21.76%
YEAR-TO-DATE PERFORMANCE
-30.74%
1 YEAR PERFORMANCE
-73.74%
Argo Blockchain plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $0.42 | $0.39 (-6.21%) | $0.44 | $0.38 | 4.12 M | $24.15 M |
| 07/21/2025 | $0.49 | $0.40 (-18.19%) | $0.55 | $0.40 | 9.59 M | $24.88 M |
| 07/18/2025 | $0.41 | $0.50 (22.44%) | $0.65 | $0.39 | 67.48 M | $30.98 M |
| 07/17/2025 | $0.31 | $0.40 (31.15%) | $0.42 | $0.30 | 13.05 M | $24.69 M |
| 07/16/2025 | $0.31 | $0.29 (-4.32%) | $0.31 | $0.28 | 3.82 M | $18.18 M |
| 07/15/2025 | $0.32 | $0.31 (-3.32%) | $0.33 | $0.30 | 4.77 M | $19.06 M |
| 07/14/2025 | $0.31 | $0.33 (5.44%) | $0.36 | $0.30 | 14.91 M | $20.10 M |
| 07/11/2025 | $0.32 | $0.30 (-4.2%) | $0.36 | $0.30 | 27.13 M | $18.70 M |
| 07/10/2025 | $0.28 | $0.28 (-1.07%) | $0.30 | $0.24 | 9.75 M | $17.10 M |
| 07/09/2025 | $0.30 | $0.27 (-10.59%) | $0.30 | $0.26 | 4.66 M | $16.42 M |
| 07/08/2025 | $0.30 | $0.29 (-1.69%) | $0.32 | $0.29 | 15.03 M | $17.90 M |
| 07/07/2025 | $0.24 | $0.26 (9.33%) | $0.32 | $0.23 | 15.92 M | $16.19 M |
| 07/03/2025 | $0.29 | $0.25 (-14.12%) | $0.30 | $0.25 | 6.04 M | $15.58 M |
| 07/02/2025 | $0.28 | $0.29 (3.34%) | $0.32 | $0.27 | 16.77 M | $18.15 M |
| 07/01/2025 | $0.23 | $0.37 (59.65%) | $0.44 | $0.21 | 448.03 M | $22.71 M |
| 06/30/2025 | $0.21 | $0.19 (-8.78%) | $0.22 | $0.18 | 23.28 M | $11.54 M |
| 06/27/2025 | $0.36 | $0.36 (1.06%) | $0.37 | $0.35 | 132.00 K | $22.45 M |
| 06/26/2025 | $0.36 | $0.35 (-2.72%) | $0.37 | $0.35 | 272.73 K | $21.86 M |
| 06/25/2025 | $0.38 | $0.36 (-5.26%) | $0.39 | $0.36 | 195.54 K | $22.22 M |
| 06/24/2025 | $0.37 | $0.36 (-1.54%) | $0.37 | $0.35 | 185.42 K | $22.43 M |
| 06/23/2025 | $0.37 | $0.36 (-2.75%) | $0.38 | $0.35 | 180.40 K | $22.40 M |
| 06/20/2025 | $0.41 | $0.37 (-9.8%) | $0.41 | $0.36 | 214.12 K | $22.71 M |
| 06/18/2025 | $0.39 | $0.38 (-1.35%) | $0.40 | $0.37 | 105.10 K | $23.45 M |
| 06/17/2025 | $0.40 | $0.38 (-5.65%) | $0.41 | $0.37 | 118.24 K | $23.29 M |
| 06/16/2025 | $0.39 | $0.38 (-2.33%) | $0.41 | $0.37 | 286.13 K | $23.51 M |
| 06/13/2025 | $0.40 | $0.37 (-7.11%) | $0.40 | $0.36 | 296.80 K | $23.13 M |
| 06/12/2025 | $0.40 | $0.38 (-4.78%) | $0.40 | $0.38 | 200.50 K | $23.21 M |
| 06/11/2025 | $0.41 | $0.40 (-1.5%) | $0.43 | $0.39 | 229.60 K | $24.69 M |
| 06/10/2025 | $0.43 | $0.41 (-5.56%) | $0.43 | $0.40 | 239.70 K | $25.06 M |
| 06/09/2025 | $0.41 | $0.42 (3.05%) | $0.44 | $0.40 | 248.20 K | $26.09 M |
| 06/06/2025 | $0.40 | $0.42 (6.12%) | $0.43 | $0.39 | 338.80 K | $25.88 M |
| 06/05/2025 | $0.41 | $0.40 (-2.44%) | $0.44 | $0.39 | 745.21 K | $24.69 M |
| 06/04/2025 | $0.38 | $0.39 (4.05%) | $0.41 | $0.37 | 235.60 K | $24.34 M |
| 06/03/2025 | $0.34 | $0.37 (8.44%) | $0.38 | $0.33 | 200.50 K | $22.76 M |
| 06/02/2025 | $0.38 | $0.35 (-7.29%) | $0.38 | $0.34 | 371.22 K | $21.57 M |
| 05/30/2025 | $0.38 | $0.37 (-3.95%) | $0.38 | $0.35 | 325.70 K | $22.53 M |
| 05/29/2025 | $0.41 | $0.35 (-13.15%) | $0.42 | $0.15 | 804.24 K | $21.73 M |
| 05/28/2025 | $0.41 | $0.42 (1.39%) | $0.43 | $0.40 | 301.45 K | $25.66 M |
| 05/27/2025 | $0.43 | $0.41 (-3.97%) | $0.45 | $0.40 | 546.00 K | $25.55 M |
| 05/23/2025 | $0.42 | $0.43 (2.81%) | $0.45 | $0.40 | 339.90 K | $26.65 M |
| 05/22/2025 | $0.44 | $0.44 (-0.7%) | $0.45 | $0.42 | 504.90 K | $26.96 M |
| 05/21/2025 | $0.44 | $0.43 (-2.75%) | $0.46 | $0.41 | 490.02 K | $26.41 M |
| 05/20/2025 | $0.45 | $0.43 (-2.95%) | $0.45 | $0.42 | 276.30 K | $26.84 M |
| 05/19/2025 | $0.47 | $0.45 (-2.94%) | $0.47 | $0.43 | 682.70 K | $27.92 M |
| 05/16/2025 | $0.40 | $0.47 (16.52%) | $0.49 | $0.40 | 1.48 M | $28.77 M |
| 05/15/2025 | $0.40 | $0.41 (1.84%) | $0.42 | $0.39 | 255.20 K | $25.00 M |
| 05/14/2025 | $0.38 | $0.42 (11.37%) | $0.46 | $0.38 | 950.90 K | $26.12 M |
| 05/13/2025 | $0.37 | $0.38 (3.51%) | $0.39 | $0.36 | 514.14 K | $23.63 M |
| 05/12/2025 | $0.39 | $0.36 (-8.7%) | $0.39 | $0.35 | 670.25 K | $22.03 M |
| 05/09/2025 | $0.39 | $0.37 (-6.38%) | $0.39 | $0.36 | 702.10 K | $22.53 M |
| 05/08/2025 | $0.39 | $0.38 (-2.28%) | $0.39 | $0.36 | 781.61 K | $23.52 M |
| 05/07/2025 | $0.40 | $0.39 (-1.68%) | $0.42 | $0.38 | 146.98 K | $24.14 M |
| 05/06/2025 | $0.41 | $0.40 (-3.59%) | $0.41 | $0.39 | 128.40 K | $24.40 M |
| 05/05/2025 | $0.42 | $0.42 (-1.17%) | $0.42 | $0.40 | 81.26 K | $25.62 M |
| 05/02/2025 | $0.40 | $0.43 (5.57%) | $0.43 | $0.40 | 202.60 K | $26.32 M |
| 05/01/2025 | $0.40 | $0.40 (-0.5%) | $0.42 | $0.39 | 278.97 K | $24.56 M |
| 04/30/2025 | $0.41 | $0.37 (-8.44%) | $0.42 | $0.35 | 572.00 K | $22.89 M |
| 04/29/2025 | $0.41 | $0.44 (7.44%) | $0.45 | $0.39 | 334.40 K | $27.19 M |
| 04/28/2025 | $0.42 | $0.41 (-3.57%) | $0.42 | $0.40 | 143.36 K | $25.00 M |
| 04/25/2025 | $0.42 | $0.40 (-5.48%) | $0.42 | $0.39 | 465.01 K | $24.50 M |
| 04/24/2025 | $0.39 | $0.42 (7.69%) | $0.42 | $0.38 | 498.83 K | $25.92 M |
| 04/23/2025 | $0.37 | $0.39 (4.62%) | $0.39 | $0.35 | 437.00 K | $23.76 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.
