5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
+7.39%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
-95.53%
YEAR-TO-DATE PERFORMANCE
-10.56%
1 YEAR PERFORMANCE
-96.43%
Argo Blockchain Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.75 | $3.79 (1.07%) | $3.80 | $3.63 | 21.52 K | $1.21 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 |
| 03/20/2026 | $2.87 | $2.91 (1.39%) | $2.91 | $2.87 | 6.90 K | $966.97 K |
| 03/19/2026 | $2.85 | $2.90 (1.75%) | $2.91 | $2.81 | 10.80 K | $963.65 K |
| 03/18/2026 | $2.91 | $2.89 (-0.69%) | $2.96 | $2.89 | 6.52 K | $960.32 K |
| 03/17/2026 | $3.10 | $3.01 (-2.9%) | $3.10 | $2.92 | 23.83 K | $1.00 M |
| 03/16/2026 | $3.06 | $3.03 (-0.98%) | $3.06 | $2.91 | 14.71 K | $1.01 M |
| 03/13/2026 | $2.97 | $2.94 (-1.01%) | $3.00 | $2.83 | 9.80 K | $976.94 K |
| 03/12/2026 | $2.98 | $2.87 (-3.69%) | $3.10 | $2.85 | 17.74 K | $953.68 K |
| 03/11/2026 | $3.02 | $2.98 (-1.32%) | $3.04 | $2.91 | 7.28 K | $990.23 K |
| 03/10/2026 | $2.99 | $3.01 (0.67%) | $3.15 | $2.95 | 25.94 K | $1.00 M |
| 03/09/2026 | $2.81 | $3.05 (8.54%) | $3.05 | $2.79 | 8.16 K | $1.01 M |
| 03/06/2026 | $2.89 | $2.92 (1.04%) | $2.95 | $2.85 | 8.53 K | $970.29 K |
| 03/05/2026 | $3.03 | $2.97 (-1.98%) | $3.08 | $2.85 | 19.66 K | $986.91 K |
| 03/04/2026 | $2.90 | $3.10 (6.9%) | $3.10 | $2.83 | 50.34 K | $1.03 M |
| 03/03/2026 | $2.98 | $2.95 (-1.01%) | $2.98 | $2.82 | 14.00 K | $980.26 K |
| 03/02/2026 | $2.93 | $2.93 (0%) | $2.94 | $2.84 | 9.90 K | $973.62 K |
| 02/27/2026 | $2.90 | $2.86 (-1.38%) | $2.94 | $2.81 | 6.90 K | $950.36 K |
| 02/26/2026 | $2.92 | $2.96 (1.37%) | $2.96 | $2.82 | 15.06 K | $983.58 K |
| 02/25/2026 | $2.92 | $2.94 (0.68%) | $2.95 | $2.81 | 43.73 K | $976.94 K |
| 02/24/2026 | $2.76 | $2.84 (2.9%) | $2.89 | $2.76 | 9.29 K | $943.71 K |
| 02/23/2026 | $2.78 | $2.83 (1.8%) | $2.90 | $2.75 | 10.03 K | $940.39 K |
| 02/20/2026 | $2.97 | $2.94 (-1.01%) | $2.97 | $2.82 | 14.30 K | $976.94 K |
| 02/19/2026 | $2.96 | $2.98 (0.68%) | $2.99 | $2.85 | 14.39 K | $990.23 K |
| 02/18/2026 | $2.93 | $2.95 (0.68%) | $2.97 | $2.83 | 14.21 K | $980.26 K |
| 02/17/2026 | $2.82 | $2.89 (2.48%) | $2.90 | $2.76 | 15.83 K | $960.32 K |
| 02/13/2026 | $2.64 | $2.82 (6.82%) | $2.89 | $2.64 | 14.73 K | $937.06 K |
| 02/12/2026 | $2.76 | $2.66 (-3.62%) | $2.93 | $2.63 | 31.04 K | $883.90 K |
| 02/11/2026 | $3.31 | $2.81 (-15.11%) | $3.31 | $2.65 | 40.28 K | $933.74 K |
| 02/10/2026 | $3.39 | $3.23 (-4.72%) | $3.39 | $3.15 | 16.50 K | $1.07 M |
| 02/09/2026 | $3.34 | $3.35 (0.3%) | $3.66 | $3.10 | 33.64 K | $1.11 M |
| 02/06/2026 | $3.09 | $3.38 (9.39%) | $3.46 | $2.96 | 64.64 K | $1.12 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.
