5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
-24.57%
YEAR-TO-DATE PERFORMANCE
-4.35%
1 YEAR PERFORMANCE
-26.67%
Argo Blockchain plc 8.75% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $6.60 | $6.60 (0%) | $6.60 | $6.60 | 519 | $3.69 B |
| 05/29/2025 | $6.75 | $6.70 (-0.74%) | $6.75 | $6.70 | 4.20 K | $3.75 B |
| 05/28/2025 | $6.76 | $6.66 (-1.48%) | $6.76 | $6.66 | 2.50 K | $3.73 B |
| 05/27/2025 | $6.58 | $6.61 (0.46%) | $6.61 | $6.58 | 2.11 K | $3.70 B |
| 05/23/2025 | $6.87 | $6.60 (-3.93%) | $6.87 | $6.50 | 2.10 K | $3.69 B |
| 05/22/2025 | $6.59 | $6.50 (-1.37%) | $6.59 | $6.50 | 1.65 K | $3.64 B |
| 05/21/2025 | $6.50 | $6.60 (1.54%) | $6.60 | $6.50 | 2.24 K | $3.69 B |
| 05/20/2025 | $6.68 | $6.58 (-1.5%) | $6.68 | $6.57 | 2.71 K | $3.68 B |
| 05/19/2025 | $6.57 | $6.57 (0%) | $6.57 | $6.57 | 435 | $3.68 B |
| 05/16/2025 | $6.56 | $6.57 (0.15%) | $6.57 | $6.56 | 640 | $3.68 B |
| 05/15/2025 | $6.64 | $6.57 (-1.05%) | $6.65 | $6.51 | 1.92 K | $3.68 B |
| 05/14/2025 | $6.56 | $6.65 (1.37%) | $6.66 | $6.56 | 2.60 K | $3.72 B |
| 05/13/2025 | $6.79 | $6.75 (-0.59%) | $6.79 | $6.70 | 2.60 K | $3.78 B |
| 05/12/2025 | $6.85 | $6.68 (-2.48%) | $6.85 | $6.68 | 1.65 K | $3.74 B |
| 05/09/2025 | $6.70 | $6.53 (-2.54%) | $6.70 | $6.40 | 6.50 K | $3.65 B |
| 05/08/2025 | $6.76 | $6.93 (2.51%) | $6.95 | $6.76 | 3.41 K | $3.88 B |
| 05/07/2025 | $6.75 | $6.75 (0%) | $6.75 | $6.75 | 1.20 K | $3.78 B |
| 05/06/2025 | $6.66 | $6.69 (0.45%) | $6.70 | $6.38 | 2.01 K | $3.74 B |
| 05/05/2025 | $6.73 | $6.68 (-0.74%) | $6.73 | $6.60 | 3.94 K | $3.74 B |
| 05/02/2025 | $6.63 | $6.66 (0.45%) | $6.71 | $6.57 | 3.30 K | $3.73 B |
| 05/01/2025 | $6.61 | $6.63 (0.3%) | $6.71 | $6.38 | 6.03 K | $3.71 B |
| 04/30/2025 | $6.38 | $6.50 (1.88%) | $6.58 | $6.36 | 1.80 K | $3.64 B |
| 04/29/2025 | $6.50 | $6.63 (2%) | $6.63 | $6.50 | 2.60 K | $3.71 B |
| 04/28/2025 | $6.64 | $6.64 (0%) | $6.65 | $6.64 | 1.10 K | $3.72 B |
| 04/25/2025 | $6.57 | $6.66 (1.37%) | $6.66 | $6.56 | 800 | $3.73 B |
| 04/24/2025 | $6.35 | $6.50 (2.36%) | $6.50 | $6.35 | 4.40 K | $3.64 B |
| 04/23/2025 | $6.34 | $6.40 (0.95%) | $6.40 | $6.34 | 500 | $3.58 B |
| 04/22/2025 | $6.31 | $6.34 (0.48%) | $6.45 | $6.25 | 20.11 K | $3.55 B |
| 04/21/2025 | $6.65 | $6.60 (-0.75%) | $6.65 | $6.60 | 1.60 K | $3.69 B |
| 04/17/2025 | $6.24 | $6.68 (7.05%) | $6.74 | $6.24 | 1.90 K | $3.74 B |
| 04/16/2025 | $6.70 | $6.68 (-0.3%) | $6.89 | $6.68 | 8.70 K | $3.74 B |
| 04/15/2025 | $6.60 | $6.82 (3.33%) | $6.85 | $6.60 | 26.40 K | $3.82 B |
| 04/14/2025 | $7.20 | $7.23 (0.42%) | $7.31 | $7.02 | 23.34 K | $4.05 B |
| 04/11/2025 | $7.09 | $7.10 (0.14%) | $7.10 | $7.04 | 1.61 K | $3.97 B |
| 04/10/2025 | $7.19 | $7.08 (-1.53%) | $7.19 | $7.00 | 2.32 K | $3.96 B |
| 04/09/2025 | $6.81 | $6.90 (1.32%) | $6.90 | $6.80 | 1.90 K | $3.86 B |
| 04/08/2025 | $6.85 | $6.88 (0.44%) | $6.95 | $6.67 | 9.75 K | $3.85 B |
| 04/07/2025 | $6.85 | $6.80 (-0.73%) | $6.85 | $6.65 | 5.90 K | $3.80 B |
| 04/04/2025 | $6.72 | $6.87 (2.23%) | $7.15 | $6.62 | 5.91 K | $3.84 B |
| 04/03/2025 | $7.00 | $6.87 (-1.86%) | $7.00 | $6.58 | 4.50 K | $3.84 B |
| 04/02/2025 | $7.05 | $7.04 (-0.14%) | $7.10 | $7.02 | 2.10 K | $3.94 B |
| 04/01/2025 | $6.90 | $7.00 (1.45%) | $7.00 | $6.85 | 3.72 K | $3.92 B |
| 03/31/2025 | $7.04 | $6.50 (-7.67%) | $7.05 | $6.50 | 6.23 K | $3.64 B |
| 03/28/2025 | $7.50 | $7.17 (-4.4%) | $7.50 | $7.17 | 10.62 K | $4.01 B |
| 03/27/2025 | $7.40 | $7.20 (-2.7%) | $7.40 | $7.20 | 3.26 K | $4.03 B |
| 03/26/2025 | $7.00 | $7.02 (0.29%) | $7.33 | $7.00 | 4.92 K | $3.93 B |
| 03/25/2025 | $7.30 | $7.06 (-3.29%) | $7.30 | $7.06 | 8.34 K | $3.95 B |
| 03/24/2025 | $7.40 | $7.32 (-1.08%) | $7.49 | $7.29 | 6.80 K | $4.10 B |
| 03/21/2025 | $7.70 | $7.40 (-3.9%) | $7.70 | $7.30 | 7.92 K | $4.14 B |
| 03/20/2025 | $7.87 | $7.73 (-1.78%) | $7.93 | $7.57 | 6.60 K | $4.33 B |
| 03/19/2025 | $7.92 | $7.90 (-0.25%) | $7.93 | $7.90 | 1.74 K | $4.42 B |
| 03/18/2025 | $7.85 | $7.83 (-0.25%) | $7.86 | $7.80 | 2.93 K | $4.38 B |
| 03/17/2025 | $7.91 | $7.78 (-1.64%) | $7.98 | $7.60 | 10.20 K | $4.35 B |
| 03/14/2025 | $8.00 | $7.98 (-0.25%) | $8.00 | $7.95 | 2.10 K | $4.47 B |
| 03/13/2025 | $8.10 | $7.95 (-1.85%) | $8.10 | $7.95 | 8.30 K | $4.45 B |
| 03/12/2025 | $8.00 | $8.10 (1.25%) | $8.10 | $8.00 | 5.21 K | $4.53 B |
| 03/11/2025 | $7.90 | $7.99 (1.14%) | $7.99 | $7.90 | 600 | $4.47 B |
| 03/10/2025 | $8.10 | $7.95 (-1.85%) | $8.10 | $7.90 | 3.71 K | $4.45 B |
| 03/07/2025 | $7.68 | $8.11 (5.6%) | $8.11 | $7.68 | 13.40 K | $4.54 B |
| 03/06/2025 | $7.65 | $7.68 (0.39%) | $7.70 | $7.60 | 3.22 K | $4.30 B |
| 03/05/2025 | $7.82 | $7.76 (-0.77%) | $7.82 | $7.76 | 600 | $4.34 B |
| 03/04/2025 | $7.70 | $7.85 (1.95%) | $7.85 | $7.52 | 6.65 K | $4.39 B |
| 03/03/2025 | $7.70 | $7.78 (1.04%) | $7.83 | $7.52 | 18.12 K | $4.35 B |
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.
