5 DAY PERFORMANCE
+48.89%
1 MONTH PERFORMANCE
+31.66%
3 MONTH PERFORMANCE
-8.47%
6 MONTH PERFORMANCE
-42.74%
YEAR-TO-DATE PERFORMANCE
+18.58%
1 YEAR PERFORMANCE
-61.93%
Argo Blockchain plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.40 | $0.41 (1.02%) | $0.43 | $0.40 | 202,797 | $25.00 M |
| 03/11/2025 | $0.40 | $0.42 (4.75%) | $0.42 | $0.38 | 322,001 | $25.86 M |
| 03/10/2025 | $0.42 | $0.39 (-7.85%) | $0.42 | $0.38 | 803,600 | $24.06 M |
| 03/07/2025 | $0.37 | $0.45 (21.62%) | $0.54 | $0.36 | 4.89 M | $27.77 M |
| 03/06/2025 | $0.37 | $0.37 (1.19%) | $0.40 | $0.36 | 748,240 | $23.11 M |
| 03/05/2025 | $0.39 | $0.37 (-4.1%) | $0.40 | $0.35 | 1.68 M | $23.08 M |
| 03/04/2025 | $0.34 | $0.35 (2.37%) | $0.43 | $0.32 | 4.29 M | $21.62 M |
| 03/03/2025 | $0.42 | $0.34 (-17.72%) | $0.66 | $0.30 | 66.50 M | $21.12 M |
| 02/28/2025 | $0.42 | $0.41 (-3%) | $0.42 | $0.41 | 203,625 | $25.14 M |
| 02/27/2025 | $0.45 | $0.41 (-8.33%) | $0.46 | $0.41 | 197,100 | $25.46 M |
| 02/26/2025 | $0.44 | $0.43 (-2.78%) | $0.46 | $0.42 | 209,810 | $26.35 M |
| 02/25/2025 | $0.45 | $0.44 (-3.11%) | $0.46 | $0.42 | 238,201 | $26.92 M |
| 02/24/2025 | $0.48 | $0.45 (-6.03%) | $0.48 | $0.44 | 316,900 | $27.78 M |
| 02/21/2025 | $0.50 | $0.46 (-8.2%) | $0.50 | $0.46 | 102,600 | $28.33 M |
| 02/20/2025 | $0.51 | $0.49 (-4.69%) | $0.51 | $0.46 | 100,308 | $30.12 M |
| 02/19/2025 | $0.51 | $0.49 (-3.33%) | $0.51 | $0.47 | 210,333 | $30.43 M |
| 02/18/2025 | $0.55 | $0.50 (-9.95%) | $0.55 | $0.49 | 271,000 | $30.57 M |
| 02/14/2025 | $0.54 | $0.54 (-0.74%) | $0.55 | $0.50 | 260,007 | $33.08 M |
| 02/13/2025 | $0.49 | $0.51 (3.86%) | $0.52 | $0.46 | 360,834 | $31.41 M |
| 02/12/2025 | $0.44 | $0.47 (7.39%) | $0.47 | $0.43 | 245,601 | $29.16 M |
| 02/11/2025 | $0.48 | $0.45 (-7.29%) | $0.49 | $0.45 | 284,141 | $27.46 M |
| 02/10/2025 | $0.47 | $0.47 (0.05%) | $0.48 | $0.46 | 211,202 | $28.90 M |
| 02/07/2025 | $0.49 | $0.47 (-3.65%) | $0.51 | $0.47 | 510,900 | $28.84 M |
| 02/06/2025 | $0.52 | $0.49 (-4.81%) | $0.52 | $0.48 | 287,020 | $30.51 M |
| 02/05/2025 | $0.53 | $0.51 (-5.04%) | $0.54 | $0.49 | 307,882 | $31.27 M |
| 02/04/2025 | $0.53 | $0.54 (1.73%) | $0.56 | $0.50 | 310,931 | $33.06 M |
| 02/03/2025 | $0.48 | $0.52 (10.29%) | $0.55 | $0.47 | 676,900 | $32.33 M |
| 01/31/2025 | $0.50 | $0.51 (2.8%) | $0.58 | $0.50 | 1.25 M | $31.72 M |
| 01/30/2025 | $0.47 | $0.50 (5.6%) | $0.63 | $0.47 | 5.52 M | $30.82 M |
| 01/29/2025 | $0.45 | $0.46 (2.44%) | $0.47 | $0.45 | 230,823 | $28.45 M |
| 01/28/2025 | $0.49 | $0.46 (-6.5%) | $0.49 | $0.46 | 334,619 | $28.39 M |
| 01/27/2025 | $0.49 | $0.47 (-3.67%) | $0.53 | $0.47 | 494,500 | $29.13 M |
| 01/24/2025 | $0.50 | $0.51 (1.42%) | $0.52 | $0.49 | 402,800 | $31.30 M |
| 01/23/2025 | $0.53 | $0.50 (-6.16%) | $0.53 | $0.49 | 835,406 | $30.87 M |
| 01/22/2025 | $0.56 | $0.55 (-2.48%) | $0.58 | $0.54 | 510,100 | $33.70 M |
| 01/21/2025 | $0.61 | $0.57 (-5.79%) | $0.62 | $0.56 | 511,831 | $35.18 M |
| 01/17/2025 | $0.61 | $0.59 (-3.93%) | $0.64 | $0.59 | 709,720 | $36.17 M |
| 01/16/2025 | $0.62 | $0.61 (-1.53%) | $0.64 | $0.59 | 288,520 | $37.68 M |
| 01/15/2025 | $0.60 | $0.62 (4%) | $0.64 | $0.59 | 376,500 | $38.51 M |
| 01/14/2025 | $0.58 | $0.57 (-1.4%) | $0.61 | $0.56 | 301,494 | $35.02 M |
| 01/13/2025 | $0.59 | $0.57 (-3.39%) | $0.59 | $0.55 | 432,335 | $35.18 M |
| 01/10/2025 | $0.63 | $0.60 (-5.16%) | $0.63 | $0.59 | 460,112 | $36.88 M |
| 01/08/2025 | $0.63 | $0.63 (-0.71%) | $0.64 | $0.59 | 440,200 | $38.60 M |
| 01/07/2025 | $0.67 | $0.65 (-2%) | $0.68 | $0.62 | 432,712 | $40.28 M |
| 01/06/2025 | $0.67 | $0.67 (0%) | $0.73 | $0.66 | 851,004 | $41.35 M |
| 01/03/2025 | $0.63 | $0.64 (2.8%) | $0.68 | $0.62 | 533,606 | $39.65 M |
| 01/02/2025 | $0.60 | $0.62 (3.62%) | $0.66 | $0.59 | 517,262 | $38.29 M |
| 12/31/2024 | $0.61 | $0.57 (-7.38%) | $0.62 | $0.56 | 676,710 | $34.87 M |
| 12/30/2024 | $0.60 | $0.62 (2.22%) | $0.62 | $0.52 | 1.01 M | $38.02 M |
| 12/27/2024 | $0.65 | $0.61 (-5.75%) | $0.68 | $0.59 | 782,700 | $37.65 M |
| 12/26/2024 | $0.68 | $0.67 (-2.21%) | $0.70 | $0.65 | 305,346 | $41.04 M |
| 12/24/2024 | $0.60 | $0.68 (13.03%) | $0.72 | $0.60 | 569,100 | $41.97 M |
| 12/23/2024 | $0.64 | $0.61 (-4.17%) | $0.66 | $0.60 | 481,500 | $37.85 M |
| 12/20/2024 | $0.60 | $0.63 (5.2%) | $0.66 | $0.58 | 616,700 | $38.83 M |
| 12/19/2024 | $0.70 | $0.61 (-12.96%) | $0.70 | $0.60 | 932,327 | $37.41 M |
| 12/18/2024 | $0.71 | $0.67 (-5.42%) | $0.75 | $0.66 | 775,200 | $41.27 M |
| 12/17/2024 | $0.78 | $0.70 (-9.87%) | $0.78 | $0.70 | 676,119 | $43.39 M |
| 12/16/2024 | $0.76 | $0.77 (0.97%) | $0.79 | $0.73 | 737,100 | $47.33 M |
| 12/13/2024 | $0.79 | $0.73 (-7.34%) | $0.79 | $0.72 | 543,500 | $45.18 M |
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.
