-
5 DAY PERFORMANCE
-1.04% -
1 MONTH PERFORMANCE
-11.75% -
3 MONTH PERFORMANCE
-14.40% -
6 MONTH PERFORMANCE
+3.13% -
YEAR-TO-DATE PERFORMANCE
-24.58% -
1 YEAR PERFORMANCE
+14.90%
Argo Blockchain plc 8.75% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.55 | $8.56 (0.12%) | $8.90 | $8.55 | 8,700 | $7.16 B |
| 11/21/2024 | $8.50 | $8.73 (2.71%) | $8.80 | $8.08 | 11,800 | $7.30 B |
| 11/20/2024 | $8.80 | $8.54 (-2.95%) | $8.80 | $8.03 | 14,000 | $7.14 B |
| 11/19/2024 | $8.75 | $8.70 (-0.57%) | $9.00 | $8.67 | 19,026 | $7.27 B |
| 11/18/2024 | $8.75 | $8.65 (-1.14%) | $8.90 | $8.65 | 5,992 | $7.23 B |
| 11/15/2024 | $8.77 | $8.75 (-0.23%) | $8.91 | $8.72 | 9,700 | $7.31 B |
| 11/14/2024 | $9.08 | $8.77 (-3.41%) | $9.08 | $8.65 | 11,600 | $7.33 B |
| 11/13/2024 | $9.34 | $8.85 (-5.25%) | $9.35 | $8.70 | 17,300 | $7.40 B |
| 11/12/2024 | $9.20 | $9.00 (-2.17%) | $9.20 | $8.92 | 7,700 | $7.52 B |
| 11/11/2024 | $9.20 | $9.21 (0.11%) | $9.61 | $9.15 | 39,205 | $7.70 B |
| 11/08/2024 | $9.65 | $9.19 (-4.77%) | $9.65 | $8.74 | 31,700 | $7.68 B |
| 11/07/2024 | $9.73 | $9.74 (0.1%) | $9.74 | $9.41 | 10,800 | $8.14 B |
| 11/06/2024 | $9.63 | $9.75 (1.25%) | $9.90 | $9.63 | 5,000 | $8.15 B |
| 11/05/2024 | $9.62 | $9.54 (-0.83%) | $9.62 | $9.30 | 2,103 | $7.97 B |
| 11/04/2024 | $9.46 | $9.58 (1.27%) | $9.70 | $9.20 | 4,443 | $8.01 B |
| 11/01/2024 | $9.70 | $9.20 (-5.15%) | $9.70 | $8.97 | 22,947 | $7.69 B |
| 10/31/2024 | $9.63 | $9.90 (2.8%) | $9.92 | $9.51 | 4,731 | $8.28 B |
| 10/30/2024 | $9.68 | $9.81 (1.34%) | $9.85 | $9.68 | 6,500 | $8.20 B |
| 10/29/2024 | $9.60 | $9.87 (2.81%) | $9.98 | $9.60 | 12,200 | $8.25 B |
| 10/28/2024 | $9.65 | $9.60 (-0.52%) | $9.70 | $9.60 | 7,728 | $8.03 B |
| 10/25/2024 | $9.70 | $9.64 (-0.62%) | $9.70 | $9.60 | 2,600 | $8.06 B |
| 10/24/2024 | $9.70 | $9.65 (-0.52%) | $9.80 | $9.65 | 2,600 | $8.07 B |
| 10/23/2024 | $9.53 | $9.70 (1.78%) | $9.70 | $9.53 | 800 | $8.11 B |
| 10/22/2024 | $9.65 | $9.70 (0.52%) | $9.86 | $9.64 | 16,447 | $8.11 B |
| 10/21/2024 | $9.80 | $9.65 (-1.53%) | $9.90 | $9.60 | 5,200 | $8.07 B |
| 10/18/2024 | $9.68 | $9.88 (2.07%) | $9.89 | $9.55 | 8,731 | $8.26 B |
| 10/17/2024 | $9.88 | $9.82 (-0.61%) | $9.91 | $9.60 | 3,724 | $8.21 B |
| 10/16/2024 | $9.68 | $9.88 (2.07%) | $9.88 | $9.68 | 13,300 | $8.26 B |
| 10/15/2024 | $9.93 | $9.74 (-1.91%) | $9.93 | $9.61 | 25,100 | $8.14 B |
| 10/14/2024 | $10.29 | $10.28 (-0.1%) | $10.30 | $10.12 | 19,119 | $8.59 B |
| 10/11/2024 | $9.98 | $10.30 (3.21%) | $10.32 | $9.98 | 29,533 | $8.61 B |
| 10/10/2024 | $10.02 | $9.97 (-0.5%) | $10.02 | $9.86 | 6,700 | $8.33 B |
| 10/09/2024 | $9.99 | $9.86 (-1.3%) | $10.04 | $9.86 | 20,700 | $8.24 B |
| 10/08/2024 | $10.14 | $9.99 (-1.48%) | $10.14 | $9.87 | 14,500 | $8.35 B |
| 10/07/2024 | $10.04 | $10.07 (0.3%) | $10.20 | $9.75 | 23,100 | $8.42 B |
| 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 | 12,500 | $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 | 13,402 | $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 | 1,829 | $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 | 10,609 | $5.77 B |
| 08/23/2024 | $9.90 | $10.00 (1.01%) | $10.20 | $9.70 | 6,517 | $5.78 B |