5 DAY PERFORMANCE
+6.64%
1 MONTH PERFORMANCE
-7.58%
3 MONTH PERFORMANCE
-13.84%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
-10.56%
1 YEAR PERFORMANCE
-95.52%
Argo Blockchain Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.88 | $2.82 (-2.03%) | $2.88 | $2.81 | 73 | |
| 08/06/2026 | $2.85 | $2.83 (-0.7%) | $2.92 | $2.82 | 4.50 K | $940.39 K |
| 08/05/2026 | $2.84 | $2.83 (-0.35%) | $2.88 | $2.83 | 5.11 K | $940.39 K |
| 08/04/2026 | $2.93 | $2.89 (-1.37%) | $2.98 | $2.88 | 7.32 K | $960.32 K |
| 08/03/2026 | $3.05 | $2.91 (-4.59%) | $3.14 | $2.82 | 8.90 K | $966.97 K |
| 07/31/2026 | $2.89 | $2.86 (-1.04%) | $2.89 | $2.80 | 7.30 K | $950.36 K |
| 07/30/2026 | $2.80 | $2.91 (3.93%) | $2.97 | $2.76 | 18.13 K | $966.97 K |
| 07/29/2026 | $2.79 | $2.82 (1.08%) | $2.85 | $2.79 | 15.40 K | $937.06 K |
| 07/28/2026 | $2.93 | $2.88 (-1.71%) | $3.06 | $2.85 | 7.12 K | $957.00 K |
| 07/27/2026 | $3.10 | $2.90 (-6.45%) | $3.10 | $2.81 | 20.20 K | $963.65 K |
| 07/24/2026 | $3.05 | $3.11 (1.97%) | $3.12 | $3.05 | 3.40 K | $1.03 M |
| 07/23/2026 | $3.12 | $3.10 (-0.64%) | $3.19 | $3.03 | 7.30 K | $1.03 M |
| 07/22/2026 | $3.13 | $3.12 (-0.32%) | $3.29 | $3.12 | 6.10 K | $1.04 M |
| 07/21/2026 | $3.08 | $3.21 (4.22%) | $3.30 | $3.03 | 26.70 K | $1.07 M |
| 07/20/2026 | $3.12 | $3.14 (0.64%) | $3.16 | $3.08 | 7.00 K | $1.04 M |
| 07/17/2026 | $3.02 | $3.15 (4.3%) | $3.16 | $3.02 | 8.91 K | $1.05 M |
| 07/16/2026 | $3.08 | $3.07 (-0.32%) | $3.08 | $3.03 | 4.00 K | $1.02 M |
| 07/15/2026 | $3.16 | $3.11 (-1.58%) | $3.16 | $3.08 | 3.88 K | $1.03 M |
| 07/14/2026 | $3.25 | $3.10 (-4.62%) | $3.25 | $3.01 | 9.64 K | $1.03 M |
| 07/13/2026 | $3.11 | $3.15 (1.29%) | $3.19 | $3.11 | 4.61 K | $1.05 M |
| 07/10/2026 | $3.26 | $3.22 (-1.23%) | $3.33 | $3.00 | 26.21 K | $1.07 M |
| 07/09/2026 | $3.41 | $3.30 (-3.23%) | $3.41 | $3.30 | 3.70 K | $1.10 M |
| 07/08/2026 | $3.21 | $3.31 (3.12%) | $3.39 | $3.21 | 19.60 K | $1.10 M |
| 07/07/2026 | $3.30 | $3.30 (0%) | $3.40 | $3.27 | 18.12 K | $1.10 M |
| 07/06/2026 | $3.28 | $3.30 (0.61%) | $3.38 | $3.16 | 35.08 K | $1.10 M |
| 07/02/2026 | $3.64 | $3.38 (-7.14%) | $3.64 | $3.36 | 7.33 K | $1.12 M |
| 07/01/2026 | $3.61 | $3.65 (1.11%) | $3.71 | $3.61 | 9.17 K | $1.21 M |
| 06/30/2026 | $3.63 | $3.80 (4.68%) | $3.84 | $3.61 | 24.51 K | $1.26 M |
| 06/29/2026 | $3.63 | $3.57 (-1.65%) | $3.63 | $3.43 | 8.90 K | $1.19 M |
| 06/26/2026 | $3.49 | $3.64 (4.3%) | $3.67 | $3.40 | 33.20 K | $1.21 M |
| 06/25/2026 | $3.31 | $3.31 (0%) | $3.40 | $3.21 | 9.80 K | $1.10 M |
| 06/24/2026 | $3.50 | $3.30 (-5.71%) | $3.50 | $3.28 | 12.21 K | $1.10 M |
| 06/23/2026 | $3.50 | $3.46 (-1.14%) | $3.52 | $3.41 | 8.69 K | $1.15 M |
| 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 |
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.
