5 DAY PERFORMANCE
-14.80%
1 MONTH PERFORMANCE
-20.57%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
-23.94%
YEAR-TO-DATE PERFORMANCE
-10.56%
1 YEAR PERFORMANCE
-96.11%
Argo Blockchain Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.69 | $3.53 (-4.34%) | $3.69 | $3.52 | 19.00 K | $1.17 M |
| 06/18/2026 | $3.77 | $3.58 (-5.04%) | $3.80 | $3.57 | 33.53 K | $1.19 M |
| 06/17/2026 | $3.84 | $3.78 (-1.56%) | $3.97 | $3.74 | 37.60 K | $1.26 M |
| 06/16/2026 | $3.89 | $3.83 (-1.54%) | $3.95 | $3.75 | 8.19 K | $1.27 M |
| 06/15/2026 | $3.68 | $3.95 (7.34%) | $4.08 | $3.61 | 17.48 K | $1.31 M |
| 06/12/2026 | $3.81 | $3.67 (-3.67%) | $3.82 | $3.57 | 9.30 K | $1.22 M |
| 06/11/2026 | $3.69 | $3.80 (2.98%) | $3.80 | $3.50 | 11.30 K | $1.26 M |
| 06/10/2026 | $3.52 | $3.76 (6.82%) | $3.85 | $3.52 | 12.92 K | $1.25 M |
| 06/09/2026 | $3.64 | $3.72 (2.2%) | $3.72 | $3.54 | 15.40 K | $1.24 M |
| 06/08/2026 | $3.52 | $3.70 (5.11%) | $3.70 | $3.43 | 24.80 K | $1.23 M |
| 06/05/2026 | $3.41 | $3.44 (0.88%) | $3.71 | $3.27 | 41.12 K | $1.14 M |
| 06/04/2026 | $3.39 | $3.50 (3.24%) | $3.53 | $3.31 | 16.65 K | $1.16 M |
| 06/03/2026 | $3.41 | $3.31 (-2.93%) | $3.49 | $3.31 | 18.55 K | $1.10 M |
| 06/02/2026 | $3.70 | $3.50 (-5.41%) | $3.74 | $3.45 | 30.20 K | $1.16 M |
| 06/01/2026 | $3.75 | $3.74 (-0.27%) | $3.96 | $3.69 | 23.56 K | $1.24 M |
| 05/29/2026 | $3.70 | $3.85 (4.05%) | $3.88 | $3.69 | 15.52 K | $1.28 M |
| 05/28/2026 | $3.62 | $3.69 (1.93%) | $3.70 | $3.62 | 15.08 K | $1.23 M |
| 05/27/2026 | $3.60 | $3.70 (2.78%) | $3.77 | $3.60 | 12.36 K | $1.23 M |
| 05/26/2026 | $3.80 | $3.56 (-6.32%) | $3.89 | $3.56 | 22.87 K | $1.18 M |
| 05/22/2026 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.76 | 9.24 K | $1.28 M |
| 05/21/2026 | $3.81 | $3.88 (1.84%) | $3.91 | $3.70 | 16.20 K | $1.29 M |
| 05/20/2026 | $3.83 | $3.80 (-0.78%) | $4.02 | $3.78 | 16.73 K | $1.26 M |
| 05/19/2026 | $3.92 | $3.88 (-1.02%) | $4.10 | $3.77 | 28.45 K | $1.29 M |
| 05/18/2026 | $4.07 | $3.89 (-4.42%) | $4.20 | $3.86 | 29.55 K | $1.29 M |
| 05/15/2026 | $4.02 | $4.19 (4.23%) | $4.32 | $3.97 | 47.20 K | $1.39 M |
| 05/14/2026 | $4.03 | $4.10 (1.74%) | $4.10 | $3.78 | 23.93 K | $1.36 M |
| 05/13/2026 | $4.04 | $3.77 (-6.68%) | $4.04 | $3.74 | 10.71 K | $1.25 M |
| 05/12/2026 | $4.08 | $3.95 (-3.19%) | $4.20 | $3.84 | 28.22 K | $1.31 M |
| 05/11/2026 | $3.63 | $4.17 (14.88%) | $4.23 | $3.61 | 87.99 K | $1.39 M |
| 05/08/2026 | $3.52 | $3.63 (3.12%) | $3.69 | $3.25 | 19.03 K | $1.21 M |
| 05/07/2026 | $3.66 | $3.54 (-3.28%) | $3.66 | $3.52 | 21.00 K | $1.18 M |
| 05/06/2026 | $3.75 | $3.79 (1.07%) | $3.80 | $3.63 | 21.89 K | $1.26 M |
| 05/05/2026 | $3.70 | $3.69 (-0.27%) | $3.90 | $3.52 | 96.17 K | $1.23 M |
| 05/04/2026 | $3.30 | $3.60 (9.09%) | $3.60 | $3.21 | 208.90 K | $1.20 M |
| 05/01/2026 | $3.24 | $3.26 (0.62%) | $3.37 | $3.11 | 27.00 K | $1.08 M |
| 04/30/2026 | $3.04 | $3.04 (0%) | $3.11 | $2.97 | 22.94 K | $1.01 M |
| 04/29/2026 | $3.35 | $3.07 (-8.36%) | $3.42 | $3.04 | 25.78 K | $1.02 M |
| 04/28/2026 | $3.69 | $3.34 (-9.49%) | $3.69 | $3.30 | 17.91 K | $1.11 M |
| 04/27/2026 | $3.70 | $3.61 (-2.43%) | $3.76 | $3.50 | 12.95 K | $1.20 M |
| 04/24/2026 | $3.95 | $3.63 (-8.1%) | $4.02 | $3.53 | 25.50 K | $1.21 M |
| 04/23/2026 | $3.93 | $4.02 (2.29%) | $4.11 | $3.45 | 97.84 K | $1.34 M |
| 04/22/2026 | $3.19 | $3.45 (8.15%) | $3.45 | $3.02 | 45.34 K | $1.15 M |
| 04/21/2026 | $3.30 | $3.18 (-3.64%) | $3.30 | $3.11 | 28.55 K | $1.06 M |
| 04/20/2026 | $2.95 | $3.10 (5.08%) | $3.30 | $2.85 | 54.18 K | $1.03 M |
| 04/17/2026 | $2.96 | $2.95 (-0.34%) | $3.10 | $2.90 | 102.34 K | $980.26 K |
| 04/16/2026 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.90 | 16.90 K | $973.62 K |
| 04/15/2026 | $2.90 | $2.93 (1.03%) | $3.00 | $2.90 | 19.25 K | $973.62 K |
| 04/14/2026 | $2.98 | $3.00 (0.67%) | $3.00 | $2.88 | 26.50 K | $996.88 K |
| 04/13/2026 | $2.92 | $2.93 (0.34%) | $2.95 | $2.86 | 6.82 K | $973.62 K |
| 04/10/2026 | $2.84 | $2.89 (1.76%) | $2.93 | $2.82 | 9.05 K | $960.32 K |
| 04/09/2026 | $2.91 | $2.92 (0.34%) | $2.95 | $2.83 | 17.35 K | $970.29 K |
| 04/08/2026 | $2.83 | $2.83 (0%) | $2.87 | $2.78 | 21.01 K | $940.39 K |
| 04/07/2026 | $2.89 | $2.74 (-5.19%) | $2.89 | $2.70 | 16.90 K | $910.48 K |
| 04/06/2026 | $2.81 | $2.84 (1.07%) | $2.93 | $2.78 | 9.82 K | $943.71 K |
| 04/02/2026 | $2.75 | $2.78 (1.09%) | $2.83 | $2.65 | 23.95 K | $923.77 K |
| 04/01/2026 | $2.84 | $2.78 (-2.11%) | $3.00 | $2.77 | 24.40 K | $923.77 K |
| 03/31/2026 | $2.88 | $2.87 (-0.35%) | $2.97 | $2.84 | 24.91 K | $953.68 K |
| 03/30/2026 | $3.05 | $2.91 (-4.59%) | $3.09 | $2.85 | 21.20 K | $966.97 K |
| 03/27/2026 | $2.99 | $3.00 (0.33%) | $3.00 | $2.88 | 11.07 K | $996.88 K |
| 03/26/2026 | $2.94 | $3.00 (2.04%) | $3.00 | $2.92 | 6.78 K | $996.88 K |
| 03/25/2026 | $3.02 | $2.96 (-1.99%) | $3.06 | $2.92 | 14.78 K | $983.58 K |
| 03/24/2026 | $2.92 | $3.06 (4.79%) | $3.10 | $2.90 | 17.94 K | $1.02 M |
| 03/23/2026 | $2.97 | $2.94 (-1.01%) | $2.99 | $2.82 | 12.13 K | $976.94 K |
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.
