5 DAY PERFORMANCE
+4.61%
1 MONTH PERFORMANCE
-37.23%
3 MONTH PERFORMANCE
-94.35%
6 MONTH PERFORMANCE
-95.45%
YEAR-TO-DATE PERFORMANCE
-13.49%
1 YEAR PERFORMANCE
-97.24%
Argo Blockchain Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.93 | $2.95 (0.68%) | $2.97 | $2.83 | 13.73 K | $973.62 K |
| 02/17/2026 | $2.82 | $2.89 (2.48%) | $2.90 | $2.76 | 15.83 K | $960.32 K |
| 02/13/2026 | $2.64 | $2.82 (6.82%) | $2.89 | $2.64 | 14.73 K | $937.06 K |
| 02/12/2026 | $2.76 | $2.66 (-3.62%) | $2.93 | $2.63 | 31.04 K | $883.90 K |
| 02/11/2026 | $3.31 | $2.81 (-15.11%) | $3.31 | $2.65 | 40.28 K | $933.74 K |
| 02/10/2026 | $3.39 | $3.23 (-4.72%) | $3.39 | $3.15 | 16.50 K | $1.07 M |
| 02/09/2026 | $3.34 | $3.35 (0.3%) | $3.66 | $3.10 | 33.64 K | $1.11 M |
| 02/06/2026 | $3.09 | $3.38 (9.39%) | $3.46 | $2.96 | 64.64 K | $1.12 M |
| 02/05/2026 | $3.57 | $3.06 (-14.29%) | $3.60 | $2.88 | 74.90 K | $1.02 M |
| 02/04/2026 | $3.79 | $3.71 (-2.11%) | $3.83 | $3.51 | 57.84 K | $1.23 M |
| 02/03/2026 | $3.78 | $3.79 (0.26%) | $3.88 | $3.50 | 50.40 K | $1.26 M |
| 02/02/2026 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.71 | 35.90 K | $1.25 M |
| 01/30/2026 | $3.81 | $4.06 (6.56%) | $4.09 | $3.70 | 61.50 K | $1.35 M |
| 01/29/2026 | $4.12 | $3.88 (-5.83%) | $4.13 | $3.83 | 57.70 K | $1.29 M |
| 01/28/2026 | $3.91 | $4.01 (2.56%) | $4.15 | $3.88 | 34.96 K | $1.33 M |
| 01/27/2026 | $4.31 | $3.87 (-10.21%) | $4.38 | $3.78 | 69.31 K | $1.29 M |
| 01/26/2026 | $4.30 | $4.31 (0.23%) | $4.48 | $4.14 | 35.20 K | $1.43 M |
| 01/23/2026 | $4.34 | $4.37 (0.69%) | $4.51 | $4.29 | 28.40 K | $1.45 M |
| 01/22/2026 | $4.39 | $4.32 (-1.59%) | $4.50 | $4.25 | 42.45 K | $1.44 M |
| 01/21/2026 | $4.41 | $4.33 (-1.81%) | $4.56 | $4.20 | 70.87 K | $1.44 M |
| 01/20/2026 | $4.55 | $4.59 (0.88%) | $4.70 | $4.45 | 38.32 K | $1.53 M |
| 01/16/2026 | $4.60 | $4.70 (2.17%) | $4.80 | $4.44 | 53.67 K | $1.56 M |
| 01/15/2026 | $4.72 | $4.54 (-3.81%) | $4.78 | $4.50 | 42.03 K | $1.51 M |
| 01/14/2026 | $4.88 | $4.70 (-3.69%) | $5.15 | $4.70 | 65.91 K | $1.56 M |
| 01/13/2026 | $5.30 | $4.80 (-9.43%) | $5.30 | $4.60 | 162.70 K | $1.60 M |
| 01/12/2026 | $4.38 | $5.26 (20.09%) | $5.39 | $4.35 | 167.00 K | $1.75 M |
| 01/09/2026 | $4.20 | $4.35 (3.57%) | $4.48 | $4.12 | 68.78 K | $1.45 M |
| 01/08/2026 | $4.06 | $4.15 (2.22%) | $4.26 | $3.90 | 48.84 K | $1.38 M |
| 01/07/2026 | $4.13 | $4.11 (-0.48%) | $4.21 | $4.03 | 33.27 K | $1.37 M |
| 01/06/2026 | $4.04 | $4.04 (0%) | $4.16 | $3.90 | 59.61 K | $1.34 M |
| 01/05/2026 | $3.85 | $4.11 (6.75%) | $4.45 | $3.85 | 272.50 K | $1.37 M |
| 01/02/2026 | $3.41 | $3.69 (8.21%) | $3.80 | $3.30 | 142.31 K | $1.23 M |
| 12/31/2025 | $3.66 | $3.41 (-6.83%) | $3.70 | $3.34 | 156.83 K | $1.13 M |
| 12/30/2025 | $3.52 | $3.78 (7.39%) | $3.86 | $3.25 | 179.34 K | $1.26 M |
| 12/29/2025 | $3.36 | $3.29 (-2.08%) | $3.50 | $3.28 | 110.81 K | $1.09 M |
| 12/26/2025 | $3.75 | $3.38 (-9.87%) | $3.75 | $3.33 | 119.20 K | $1.12 M |
| 12/24/2025 | $3.83 | $3.75 (-2.09%) | $3.94 | $3.57 | 123.30 K | $1.25 M |
| 12/23/2025 | $4.41 | $4.01 (-9.07%) | $4.42 | $3.90 | 195.71 K | $1.33 M |
| 12/22/2025 | $4.77 | $4.60 (-3.56%) | $4.92 | $4.15 | 241.12 K | $1.53 M |
| 12/19/2025 | $4.66 | $4.77 (2.36%) | $5.05 | $4.66 | 186.50 K | $1.59 M |
| 12/18/2025 | $4.95 | $4.85 (-2.02%) | $6.79 | $4.71 | 1.57 M | $1.61 M |
| 12/17/2025 | $5.41 | $4.89 (-9.61%) | $5.83 | $4.53 | 341.54 K | $1.62 M |
| 12/16/2025 | $5.53 | $5.73 (3.62%) | $6.10 | $5.10 | 241.71 K | $1.90 M |
| 12/15/2025 | $5.90 | $5.66 (-4.07%) | $6.69 | $5.01 | 494.70 K | $1.88 M |
| 12/12/2025 | $27.71 | $6.87 (-75.21%) | $28.64 | $6.24 | 2.07 M | $2.28 M |
| 12/11/2025 | $30.54 | $30.67 (0.43%) | $31.21 | $26.31 | 38.99 K | $10.19 M |
| 12/10/2025 | $39.33 | $33.05 (-15.97%) | $39.97 | $32.72 | 27.59 K | $10.98 M |
| 12/09/2025 | $35.64 | $40.61 (13.95%) | $42.44 | $34.56 | 57.72 K | $13.49 M |
| 12/08/2025 | $39.10 | $35.66 (-8.8%) | $39.10 | $35.21 | 11.20 K | $11.85 M |
| 12/05/2025 | $41.69 | $38.77 (-7%) | $42.47 | $36.85 | 14.06 K | $12.88 M |
| 12/04/2025 | $43.16 | $41.47 (-3.92%) | $43.20 | $40.44 | 14.01 K | $13.78 M |
| 12/03/2025 | $45.36 | $43.80 (-3.44%) | $45.90 | $42.12 | 7.15 K | $14.55 M |
| 12/02/2025 | $46.33 | $45.74 (-1.27%) | $48.17 | $44.32 | 6.39 K | $15.20 M |
| 12/01/2025 | $47.52 | $45.30 (-4.67%) | $47.95 | $43.20 | 10.72 K | $15.05 M |
| 11/28/2025 | $57.02 | $49.68 (-12.87%) | $57.02 | $49.68 | 7.43 K | $16.51 M |
| 11/26/2025 | $49.68 | $52.53 (5.74%) | $57.59 | $48.60 | 15.31 K | $17.46 M |
| 11/25/2025 | $52.92 | $49.14 (-7.14%) | $52.92 | $47.20 | 5.65 K | $16.33 M |
| 11/24/2025 | $47.50 | $53.85 (13.37%) | $57.20 | $46.70 | 6.83 K | $17.89 M |
| 11/21/2025 | $49.62 | $47.87 (-3.53%) | $51.84 | $45.77 | 6.20 K | $15.91 M |
| 11/20/2025 | $54.00 | $49.86 (-7.67%) | $55.99 | $48.00 | 7.13 K | $16.57 M |
| 11/19/2025 | $51.58 | $50.54 (-2.02%) | $56.16 | $49.92 | 5.21 K | $16.79 M |
| 11/18/2025 | $49.70 | $52.21 (5.05%) | $54.63 | $49.70 | 7.10 K | $17.35 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.
