5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-10.55%
3 MONTH PERFORMANCE
-2.41%
6 MONTH PERFORMANCE
-31.71%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
-24.17%
Argo Blockchain plc 8.75% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $6.72 | $6.87 (2.23%) | $7.15 | $6.62 | 5,911 | $3.84 B |
| 04/03/2025 | $7.00 | $6.87 (-1.86%) | $7.00 | $6.58 | 4,500 | $3.84 B |
| 04/02/2025 | $7.05 | $7.04 (-0.14%) | $7.10 | $7.02 | 2,293 | $3.94 B |
| 04/01/2025 | $6.90 | $7.00 (1.45%) | $7.00 | $6.85 | 3,722 | $3.92 B |
| 03/31/2025 | $7.04 | $6.50 (-7.67%) | $7.05 | $6.50 | 6,227 | $3.64 B |
| 03/28/2025 | $7.50 | $7.17 (-4.4%) | $7.50 | $7.17 | 10,819 | $4.01 B |
| 03/27/2025 | $7.40 | $7.20 (-2.7%) | $7.40 | $7.20 | 3,749 | $4.03 B |
| 03/26/2025 | $7.00 | $7.02 (0.29%) | $7.33 | $7.00 | 4,924 | $3.93 B |
| 03/25/2025 | $7.30 | $7.06 (-3.29%) | $7.30 | $7.06 | 8,344 | $3.95 B |
| 03/24/2025 | $7.40 | $7.32 (-1.08%) | $7.49 | $7.29 | 6,800 | $4.10 B |
| 03/21/2025 | $7.70 | $7.40 (-3.9%) | $7.70 | $7.30 | 7,915 | $4.14 B |
| 03/20/2025 | $7.87 | $7.73 (-1.78%) | $7.93 | $7.57 | 6,602 | $4.33 B |
| 03/19/2025 | $7.92 | $7.90 (-0.25%) | $7.93 | $7.90 | 1,743 | $4.42 B |
| 03/18/2025 | $7.85 | $7.83 (-0.25%) | $7.86 | $7.80 | 2,926 | $4.38 B |
| 03/17/2025 | $7.91 | $7.78 (-1.64%) | $7.98 | $7.60 | 10,200 | $4.35 B |
| 03/14/2025 | $8.00 | $7.98 (-0.25%) | $8.00 | $7.95 | 2,100 | $6.67 B |
| 03/13/2025 | $8.10 | $7.95 (-1.85%) | $8.10 | $7.95 | 8,300 | $6.65 B |
| 03/12/2025 | $8.00 | $8.10 (1.25%) | $8.10 | $8.00 | 5,211 | $6.77 B |
| 03/11/2025 | $7.90 | $7.99 (1.14%) | $7.99 | $7.90 | 600 | $6.68 B |
| 03/10/2025 | $8.10 | $7.95 (-1.85%) | $8.10 | $7.90 | 3,711 | $6.65 B |
| 03/07/2025 | $7.68 | $8.11 (5.6%) | $8.11 | $7.68 | 13,400 | $6.78 B |
| 03/06/2025 | $7.65 | $7.68 (0.39%) | $7.70 | $7.60 | 3,218 | $6.42 B |
| 03/05/2025 | $7.82 | $7.76 (-0.77%) | $7.82 | $7.76 | 600 | $6.49 B |
| 03/04/2025 | $7.70 | $7.85 (1.95%) | $7.85 | $7.52 | 6,647 | $6.56 B |
| 03/03/2025 | $7.70 | $7.78 (1.04%) | $7.83 | $7.52 | 18,123 | $6.50 B |
| 02/28/2025 | $7.59 | $7.52 (-0.92%) | $7.59 | $7.52 | 1,000 | $6.29 B |
| 02/27/2025 | $7.43 | $7.51 (1.08%) | $7.55 | $7.43 | 4,900 | $6.28 B |
| 02/26/2025 | $7.33 | $7.45 (1.64%) | $7.50 | $7.33 | 1,200 | $6.23 B |
| 02/25/2025 | $7.45 | $7.38 (-0.94%) | $7.48 | $7.38 | 13,000 | $6.17 B |
| 02/24/2025 | $7.50 | $7.45 (-0.67%) | $7.50 | $7.45 | 700 | $6.23 B |
| 02/21/2025 | $7.51 | $7.45 (-0.8%) | $7.52 | $7.45 | 3,100 | $6.23 B |
| 02/20/2025 | $7.55 | $7.51 (-0.53%) | $7.59 | $7.46 | 4,026 | $6.28 B |
| 02/19/2025 | $7.55 | $7.55 (0%) | $7.55 | $7.55 | 500 | $6.31 B |
| 02/18/2025 | $7.55 | $7.52 (-0.4%) | $7.55 | $7.51 | 3,044 | $6.29 B |
| 02/14/2025 | $7.55 | $7.54 (-0.13%) | $7.59 | $7.50 | 4,500 | $6.30 B |
| 02/13/2025 | $7.50 | $7.55 (0.67%) | $7.55 | $7.50 | 1,900 | $6.31 B |
| 02/12/2025 | $7.50 | $7.45 (-0.67%) | $7.55 | $7.35 | 6,115 | $6.23 B |
| 02/11/2025 | $7.40 | $7.40 (0%) | $7.59 | $7.35 | 5,939 | $6.19 B |
| 02/10/2025 | $7.45 | $7.30 (-2.01%) | $7.54 | $7.30 | 5,600 | $6.10 B |
| 02/07/2025 | $7.68 | $7.50 (-2.34%) | $7.68 | $7.42 | 6,417 | $6.27 B |
| 02/06/2025 | $7.70 | $7.70 (0%) | $7.81 | $7.70 | 3,548 | $6.44 B |
| 02/05/2025 | $7.70 | $7.81 (1.43%) | $8.00 | $7.70 | 3,200 | $6.53 B |
| 02/04/2025 | $7.59 | $7.75 (2.11%) | $7.75 | $7.59 | 3,422 | $6.48 B |
| 02/03/2025 | $7.64 | $7.63 (-0.13%) | $7.67 | $7.60 | 2,800 | $6.38 B |
| 01/31/2025 | $7.50 | $7.60 (1.33%) | $7.63 | $7.45 | 4,909 | $6.35 B |
| 01/30/2025 | $7.24 | $7.50 (3.59%) | $7.50 | $7.24 | 2,422 | $6.27 B |
| 01/29/2025 | $7.30 | $7.10 (-2.74%) | $7.31 | $7.10 | 1,300 | $5.94 B |
| 01/28/2025 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 924 | $6.02 B |
| 01/27/2025 | $7.19 | $7.20 (0.14%) | $7.20 | $7.00 | 5,622 | $6.02 B |
| 01/24/2025 | $7.35 | $7.20 (-2.04%) | $7.40 | $7.20 | 1,784 | $6.02 B |
| 01/23/2025 | $7.30 | $7.30 (0%) | $7.30 | $7.22 | 4,400 | $6.10 B |
| 01/22/2025 | $7.50 | $7.39 (-1.47%) | $7.50 | $7.39 | 3,717 | $6.18 B |
| 01/21/2025 | $7.70 | $7.50 (-2.6%) | $7.70 | $7.50 | 2,700 | $6.27 B |
| 01/17/2025 | $7.51 | $7.75 (3.2%) | $7.87 | $7.51 | 11,900 | $6.48 B |
| 01/16/2025 | $7.69 | $7.50 (-2.47%) | $8.00 | $7.50 | 14,500 | $6.27 B |
| 01/15/2025 | $8.50 | $7.66 (-9.88%) | $8.50 | $7.42 | 12,800 | $6.40 B |
| 01/14/2025 | $8.05 | $8.50 (5.59%) | $8.94 | $8.05 | 46,720 | $7.11 B |
| 01/13/2025 | $7.80 | $8.00 (2.56%) | $8.04 | $7.65 | 30,800 | $6.69 B |
| 01/10/2025 | $7.70 | $7.75 (0.65%) | $7.83 | $7.65 | 13,500 | $6.48 B |
| 01/08/2025 | $7.60 | $7.54 (-0.79%) | $7.69 | $7.35 | 12,045 | $6.30 B |
| 01/07/2025 | $7.14 | $7.29 (2.1%) | $7.42 | $7.14 | 5,014 | $6.09 B |
| 01/06/2025 | $7.05 | $7.04 (-0.14%) | $7.10 | $7.02 | 4,900 | $5.89 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.
