5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+386.24%
3 MONTH PERFORMANCE
+100.76%
6 MONTH PERFORMANCE
+79.05%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-29.71%
Argo Blockchain plc 8.75% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $1.69 | $5.30 (213.61%) | $6.57 | $1.68 | 5.14 M | $3.99 B |
| 12/11/2025 | $1.17 | $1.76 (50.43%) | $1.79 | $1.12 | 75.73 K | $1.33 B |
| 12/10/2025 | $1.07 | $1.23 (14.95%) | $1.30 | $1.07 | 15.90 K | $926.15 M |
| 12/09/2025 | $1.15 | $1.09 (-5.22%) | $1.23 | $1.04 | 10.80 K | $820.73 M |
| 12/08/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.13 | 8.72 K | $850.85 M |
| 12/05/2025 | $1.23 | $1.12 (-8.94%) | $1.23 | $1.09 | 57.10 K | $843.32 M |
| 12/04/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 4.80 K | $926.15 M |
| 12/03/2025 | $1.11 | $1.20 (8.11%) | $1.24 | $1.11 | 9.02 K | $903.56 M |
| 12/02/2025 | $1.08 | $1.17 (8.33%) | $1.25 | $1.08 | 9.10 K | $880.97 M |
| 12/01/2025 | $1.12 | $1.15 (2.68%) | $1.19 | $1.06 | 12.10 K | $865.91 M |
| 11/28/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 4.20 K | $843.32 M |
| 11/26/2025 | $1.13 | $1.25 (10.62%) | $1.25 | $1.11 | 14.51 K | $941.21 M |
| 11/25/2025 | $1.21 | $1.13 (-6.61%) | $1.27 | $1.10 | 34.90 K | $850.85 M |
| 11/24/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.20 | 20.62 K | $963.80 M |
| 11/21/2025 | $1.13 | $1.34 (18.58%) | $1.34 | $1.12 | 3.83 K | $1.01 B |
| 11/20/2025 | $1.18 | $1.22 (3.39%) | $1.29 | $1.05 | 4.41 K | $918.62 M |
| 11/19/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.05 | 4.70 K | $865.91 M |
| 11/18/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.13 | 36.04 K | $903.56 M |
| 11/17/2025 | $1.50 | $1.29 (-14%) | $1.53 | $1.20 | 23.60 K | $971.32 M |
| 11/14/2025 | $1.61 | $1.65 (2.48%) | $1.65 | $1.51 | 5.90 K | $1.24 B |
| 11/13/2025 | $1.75 | $1.64 (-6.29%) | $1.75 | $1.63 | 1.50 K | $1.23 B |
| 11/12/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 3.38 K | $1.32 B |
| 11/11/2025 | $1.64 | $1.75 (6.71%) | $1.75 | $1.60 | 3.40 K | $1.32 B |
| 11/10/2025 | $1.62 | $1.62 (0%) | $1.71 | $1.60 | 14.75 K | $1.22 B |
| 11/07/2025 | $1.67 | $1.70 (1.8%) | $1.70 | $1.64 | 6.51 K | $1.28 B |
| 11/06/2025 | $1.85 | $1.76 (-4.86%) | $1.86 | $1.70 | 10.20 K | $1.33 B |
| 11/05/2025 | $1.82 | $1.83 (0.55%) | $1.89 | $1.81 | 1.21 K | $1.38 B |
| 11/04/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.73 | 3.90 K | $1.47 B |
| 11/03/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.80 | 6.24 K | $1.43 B |
| 10/31/2025 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.85 | 4.60 K | $1.47 B |
| 10/30/2025 | $1.80 | $1.94 (7.78%) | $1.98 | $1.80 | 4.90 K | $1.46 B |
| 10/29/2025 | $1.86 | $1.99 (6.99%) | $1.99 | $1.86 | 6.11 K | $1.50 B |
| 10/28/2025 | $2.02 | $1.97 (-2.48%) | $2.12 | $1.80 | 21.44 K | $1.48 B |
| 10/27/2025 | $2.07 | $2.07 (0%) | $2.15 | $1.75 | 3.70 K | $1.56 B |
| 10/24/2025 | $2.04 | $2.17 (6.37%) | $2.20 | $1.92 | 110.90 K | $1.63 B |
| 10/23/2025 | $2.04 | $2.04 (0%) | $2.04 | $2.04 | 200 | $1.54 B |
| 10/22/2025 | $1.99 | $1.97 (-1.01%) | $2.15 | $1.75 | 8.50 K | $1.48 B |
| 10/21/2025 | $1.97 | $1.98 (0.51%) | $2.08 | $1.86 | 8.96 K | $1.49 B |
| 10/20/2025 | $2.02 | $2.09 (3.47%) | $2.20 | $2.00 | 5.14 K | $1.57 B |
| 10/17/2025 | $2.13 | $2.02 (-5.16%) | $2.13 | $1.97 | 3.60 K | $1.52 B |
| 10/16/2025 | $2.02 | $2.07 (2.48%) | $2.25 | $1.93 | 20.90 K | $1.56 B |
| 10/15/2025 | $2.07 | $2.20 (6.28%) | $2.47 | $1.92 | 44.44 K | $1.66 B |
| 10/14/2025 | $2.50 | $2.50 (0%) | $2.70 | $2.40 | 27.64 K | $1.88 B |
| 10/13/2025 | $2.55 | $2.45 (-3.92%) | $2.67 | $2.20 | 15.40 K | $1.84 B |
| 10/10/2025 | $2.32 | $2.48 (6.9%) | $2.73 | $2.32 | 18.10 K | $1.87 B |
| 10/09/2025 | $2.50 | $2.64 (5.6%) | $2.68 | $2.35 | 12.00 K | $1.99 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.
