-
5 DAY PERFORMANCE
-8.37% -
1 MONTH PERFORMANCE
+8.26% -
3 MONTH PERFORMANCE
+9.45% -
6 MONTH PERFORMANCE
+9.93% -
YEAR-TO-DATE PERFORMANCE
-12.25% -
1 YEAR PERFORMANCE
+50.23%
Argo Blockchain plc 8.75% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.60 | $10.06 (-5.09%) | $10.75 | $9.83 | 39,373 | $3.17 B |
| 10/03/2024 | $10.75 | $10.70 (-0.47%) | $10.75 | $10.33 | 8,103 | $3.38 B |
| 10/02/2024 | $10.82 | $10.75 (-0.65%) | $10.84 | $10.60 | 12,415 | $3.39 B |
| 10/01/2024 | $10.70 | $10.87 (1.59%) | $10.87 | $10.51 | 12,572 | $3.43 B |
| 09/30/2024 | $10.69 | $10.77 (0.75%) | $10.85 | $10.65 | 9,949 | $6.22 B |
| 09/27/2024 | $10.50 | $10.69 (1.81%) | $10.89 | $10.50 | 14,600 | $6.17 B |
| 09/26/2024 | $10.31 | $10.43 (1.16%) | $10.48 | $10.01 | 20,446 | $6.02 B |
| 09/25/2024 | $10.21 | $10.40 (1.86%) | $10.40 | $10.01 | 9,009 | $6.01 B |
| 09/24/2024 | $10.26 | $10.21 (-0.49%) | $10.35 | $10.20 | 13,502 | $5.90 B |
| 09/23/2024 | $10.26 | $10.33 (0.68%) | $10.37 | $10.26 | 5,123 | $5.97 B |
| 09/20/2024 | $10.50 | $10.37 (-1.24%) | $10.50 | $10.22 | 11,300 | $5.99 B |
| 09/19/2024 | $10.15 | $10.39 (2.36%) | $10.39 | $10.13 | 14,304 | $6.00 B |
| 09/18/2024 | $9.75 | $9.94 (1.95%) | $10.09 | $9.55 | 19,700 | $5.74 B |
| 09/17/2024 | $9.47 | $9.74 (2.85%) | $9.99 | $9.46 | 12,640 | $5.63 B |
| 09/16/2024 | $9.48 | $9.45 (-0.32%) | $9.54 | $9.45 | 4,818 | $5.46 B |
| 09/13/2024 | $9.40 | $9.48 (0.85%) | $9.50 | $9.40 | 13,342 | $5.48 B |
| 09/12/2024 | $9.39 | $9.40 (0.11%) | $9.47 | $9.39 | 2,149 | $5.43 B |
| 09/11/2024 | $9.38 | $9.39 (0.11%) | $9.40 | $9.37 | 1,500 | $5.42 B |
| 09/10/2024 | $9.41 | $9.37 (-0.43%) | $9.41 | $9.20 | 7,024 | $5.41 B |
| 09/09/2024 | $9.27 | $9.23 (-0.43%) | $9.53 | $9.13 | 5,403 | $5.33 B |
| 09/06/2024 | $9.40 | $9.20 (-2.13%) | $9.40 | $9.20 | 1,878 | $5.31 B |
| 09/05/2024 | $9.20 | $9.35 (1.63%) | $9.53 | $9.20 | 8,300 | $5.40 B |
| 09/04/2024 | $9.14 | $9.26 (1.31%) | $9.30 | $9.12 | 8,100 | $5.35 B |
| 09/03/2024 | $9.46 | $9.27 (-2.01%) | $9.65 | $9.16 | 5,900 | $5.35 B |
| 08/30/2024 | $9.50 | $9.48 (-0.21%) | $9.60 | $9.40 | 4,207 | $5.48 B |
| 08/29/2024 | $9.31 | $9.40 (0.97%) | $9.81 | $9.21 | 11,626 | $5.43 B |
| 08/28/2024 | $9.68 | $9.27 (-4.24%) | $9.68 | $9.00 | 35,700 | $5.35 B |
| 08/27/2024 | $9.80 | $9.85 (0.51%) | $9.85 | $9.80 | 5,530 | $5.69 B |
| 08/26/2024 | $10.05 | $9.99 (-0.6%) | $10.05 | $9.78 | 10,741 | $5.77 B |
| 08/23/2024 | $9.90 | $10.00 (1.01%) | $10.20 | $9.70 | 6,517 | $5.78 B |
| 08/22/2024 | $9.65 | $9.73 (0.83%) | $9.90 | $9.65 | 6,500 | $5.62 B |
| 08/21/2024 | $9.65 | $9.65 (0%) | $10.00 | $9.48 | 16,000 | $5.57 B |
| 08/20/2024 | $9.52 | $9.65 (1.37%) | $9.75 | $9.52 | 3,606 | $5.57 B |
| 08/19/2024 | $9.50 | $9.55 (0.53%) | $9.57 | $9.48 | 4,900 | $5.52 B |
| 08/16/2024 | $9.46 | $9.60 (1.48%) | $9.71 | $9.40 | 15,100 | $5.55 B |
| 08/15/2024 | $9.41 | $9.53 (1.28%) | $9.68 | $9.25 | 17,400 | $5.50 B |
| 08/14/2024 | $9.51 | $9.52 (0.11%) | $9.70 | $9.42 | 2,541 | $5.50 B |
| 08/13/2024 | $9.65 | $9.51 (-1.45%) | $9.75 | $9.51 | 5,700 | $5.49 B |
| 08/12/2024 | $9.59 | $9.52 (-0.73%) | $9.73 | $9.38 | 10,100 | $5.50 B |
| 08/09/2024 | $9.56 | $9.57 (0.1%) | $9.74 | $9.56 | 4,800 | $5.53 B |
| 08/08/2024 | $9.63 | $9.74 (1.14%) | $9.75 | $9.50 | 7,400 | $5.63 B |
| 08/07/2024 | $9.36 | $9.50 (1.5%) | $9.93 | $9.36 | 3,000 | $5.49 B |
| 08/06/2024 | $9.16 | $9.30 (1.53%) | $9.50 | $9.16 | 1,404 | $5.37 B |
| 08/05/2024 | $9.44 | $9.21 (-2.44%) | $9.68 | $8.50 | 20,500 | $5.32 B |
| 08/02/2024 | $9.99 | $9.88 (-1.1%) | $10.15 | $9.54 | 23,007 | $5.71 B |
| 08/01/2024 | $10.38 | $10.17 (-2.02%) | $10.39 | $9.96 | 8,926 | $5.87 B |
| 07/31/2024 | $9.85 | $10.39 (5.48%) | $10.39 | $9.85 | 16,800 | $6.00 B |
| 07/30/2024 | $9.81 | $9.79 (-0.2%) | $10.04 | $9.76 | 26,500 | $5.65 B |
| 07/29/2024 | $9.69 | $9.68 (-0.1%) | $9.70 | $9.61 | 6,000 | $5.59 B |
| 07/26/2024 | $9.55 | $9.64 (0.94%) | $9.67 | $9.50 | 7,830 | $5.57 B |
| 07/25/2024 | $9.45 | $9.71 (2.75%) | $9.76 | $9.45 | 6,500 | $5.61 B |
| 07/24/2024 | $9.48 | $9.50 (0.21%) | $9.63 | $9.45 | 3,701 | $5.49 B |
| 07/23/2024 | $9.74 | $9.45 (-2.98%) | $9.90 | $9.45 | 8,729 | $5.46 B |
| 07/22/2024 | $9.42 | $9.50 (0.85%) | $9.51 | $9.39 | 20,062 | $5.49 B |
| 07/19/2024 | $9.43 | $9.40 (-0.32%) | $9.50 | $9.38 | 5,197 | $5.43 B |
| 07/18/2024 | $9.50 | $9.40 (-1.05%) | $9.74 | $9.39 | 18,268 | $5.43 B |
| 07/17/2024 | $9.40 | $9.42 (0.21%) | $9.55 | $9.35 | 12,033 | $5.44 B |
| 07/16/2024 | $9.60 | $9.40 (-2.08%) | $9.60 | $9.38 | 9,730 | $5.43 B |
| 07/15/2024 | $9.45 | $9.60 (1.59%) | $9.60 | $9.03 | 29,698 | $5.55 B |
| 07/12/2024 | $9.43 | $9.82 (4.14%) | $10.25 | $9.15 | 37,240 | $5.67 B |
| 07/11/2024 | $9.30 | $9.20 (-1.08%) | $9.35 | $9.11 | 9,591 | $5.31 B |
| 07/10/2024 | $9.24 | $9.25 (0.11%) | $9.75 | $9.20 | 30,329 | $5.34 B |
| 07/09/2024 | $9.22 | $9.20 (-0.22%) | $9.27 | $9.10 | 9,405 | $5.31 B |
| 07/08/2024 | $9.34 | $9.10 (-2.57%) | $9.34 | $9.10 | 23,249 | $5.26 B |