5 DAY PERFORMANCE
+96.77%
1 MONTH PERFORMANCE
+33.19%
3 MONTH PERFORMANCE
+7.77%
6 MONTH PERFORMANCE
-17.34%
YEAR-TO-DATE PERFORMANCE
-10.56%
1 YEAR PERFORMANCE
-95.96%
Argo Blockchain Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.62 | $1.54 (-4.94%) | $1.62 | $1.50 | 8.34 K | $511.73 K |
| 11/04/2026 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.57 | 3.20 K | $521.70 K |
| 11/03/2026 | $1.57 | $1.57 (0%) | $1.60 | $1.50 | 4.40 K | $521.70 K |
| 11/02/2026 | $1.50 | $1.50 (0%) | $1.59 | $1.50 | 10.06 K | $498.44 K |
| 10/30/2026 | $1.61 | $1.55 (-3.73%) | $1.62 | $1.50 | 8.12 K | $515.05 K |
| 10/29/2026 | $1.56 | $1.64 (5.13%) | $1.64 | $1.56 | 10.70 K | $544.96 K |
| 10/28/2026 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.58 | 3.50 K | $528.34 K |
| 10/27/2026 | $1.56 | $1.60 (2.56%) | $1.61 | $1.56 | 3.50 K | $531.67 K |
| 10/26/2026 | $1.58 | $1.60 (1.27%) | $1.64 | $1.57 | 3.80 K | $531.67 K |
| 10/23/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.59 | 1.50 K | $531.67 K |
| 10/22/2026 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.56 | 5.64 K | $518.38 K |
| 10/21/2026 | $1.64 | $1.67 (1.83%) | $1.67 | $1.62 | 3.13 K | $554.93 K |
| 10/20/2026 | $1.78 | $1.60 (-10.11%) | $1.78 | $1.55 | 28.54 K | $531.67 K |
| 10/19/2026 | $1.79 | $1.74 (-2.79%) | $1.85 | $1.72 | 7.80 K | $578.19 K |
| 10/16/2026 | $1.93 | $1.72 (-10.88%) | $2.00 | $1.72 | 10.38 K | $571.54 K |
| 10/15/2026 | $1.87 | $1.92 (2.67%) | $2.00 | $1.87 | 11.21 K | $638.00 K |
| 10/14/2026 | $1.89 | $1.86 (-1.59%) | $1.95 | $1.84 | 8.12 K | $618.06 K |
| 10/13/2026 | $2.00 | $1.90 (-5%) | $2.10 | $1.90 | 18.72 K | $631.35 K |
| 10/12/2026 | $2.11 | $2.02 (-4.27%) | $2.20 | $2.00 | 13.90 K | $671.23 K |
| 10/09/2026 | $2.13 | $2.10 (-1.41%) | $2.20 | $2.07 | 9.60 K | $697.81 K |
| 10/08/2026 | $2.16 | $2.07 (-4.17%) | $2.29 | $2.04 | 15.53 K | $687.84 K |
| 10/07/2026 | $2.29 | $2.22 (-3.06%) | $2.29 | $2.15 | 10.23 K | $737.69 K |
| 10/06/2026 | $2.24 | $2.17 (-3.13%) | $2.30 | $2.17 | 13.41 K | $721.07 K |
| 10/05/2026 | $2.20 | $2.29 (4.09%) | $2.39 | $2.20 | 12.96 K | $760.95 K |
| 10/02/2026 | $2.24 | $2.25 (0.45%) | $2.28 | $2.18 | 9.80 K | $747.66 K |
| 10/01/2026 | $2.21 | $2.25 (1.81%) | $2.31 | $2.18 | 7.68 K | $747.66 K |
| 09/30/2026 | $2.22 | $2.27 (2.25%) | $2.31 | $2.18 | 6.91 K | $754.30 K |
| 09/29/2026 | $2.25 | $2.19 (-2.67%) | $2.44 | $2.16 | 57.86 K | $727.72 K |
| 09/28/2026 | $2.30 | $2.26 (-1.74%) | $2.35 | $2.24 | 8.28 K | $750.98 K |
| 09/25/2026 | $2.42 | $2.34 (-3.31%) | $2.42 | $2.29 | 6.70 K | $777.56 K |
| 09/24/2026 | $2.47 | $2.45 (-0.81%) | $2.56 | $2.15 | 35.98 K | $814.12 K |
| 09/23/2026 | $2.55 | $2.48 (-2.75%) | $2.67 | $2.47 | 13.74 K | $824.08 K |
| 09/22/2026 | $2.59 | $2.60 (0.39%) | $2.78 | $2.46 | 74.50 K | $863.96 K |
| 09/21/2026 | $2.75 | $2.61 (-5.09%) | $2.88 | $2.41 | 86.47 K | $867.28 K |
| 09/18/2026 | $2.80 | $2.75 (-1.79%) | $2.80 | $2.75 | 3.20 K | $913.80 K |
| 09/17/2026 | $2.86 | $2.76 (-3.5%) | $2.88 | $2.71 | 11.82 K | $917.13 K |
| 09/16/2026 | $2.81 | $2.80 (-0.36%) | $2.89 | $2.80 | 1.65 K | $930.42 K |
| 09/15/2026 | $2.80 | $2.80 (0%) | $2.82 | $2.80 | 7.62 K | $930.42 K |
| 09/14/2026 | $2.88 | $2.83 (-1.74%) | $2.90 | $2.83 | 12.93 K | $940.39 K |
| 09/11/2026 | $2.91 | $2.93 (0.69%) | $2.93 | $2.88 | 7.47 K | $973.62 K |
| 09/10/2026 | $2.85 | $2.90 (1.75%) | $3.05 | $2.85 | 9.10 K | $960.32 K |
| 09/09/2026 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.90 | 4.60 K | $973.62 K |
| 09/08/2026 | $2.91 | $2.99 (2.75%) | $2.99 | $2.90 | 9.23 K | $993.55 K |
| 09/04/2026 | $2.94 | $2.91 (-1.02%) | $3.03 | $2.91 | 2.91 K | $966.97 K |
| 09/03/2026 | $3.02 | $2.96 (-1.99%) | $3.10 | $2.89 | 7.03 K | $983.58 K |
| 09/02/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.89 | 4.37 K | $976.94 K |
| 09/01/2026 | $2.88 | $2.95 (2.43%) | $2.98 | $2.86 | 11.53 K | $980.26 K |
| 08/31/2026 | $2.86 | $2.92 (2.1%) | $2.98 | $2.86 | 8.24 K | $970.29 K |
| 08/28/2026 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.87 | 10.42 K | $953.68 K |
| 08/27/2026 | $3.10 | $2.98 (-3.87%) | $3.20 | $2.98 | 18.29 K | $990.23 K |
| 08/26/2026 | $2.99 | $3.00 (0.33%) | $3.00 | $2.94 | 4.45 K | $996.88 K |
| 08/25/2026 | $3.03 | $2.94 (-2.97%) | $3.03 | $2.90 | 6.43 K | $976.94 K |
| 08/24/2026 | $3.09 | $2.97 (-3.88%) | $3.10 | $2.97 | 14.84 K | $986.91 K |
| 08/21/2026 | $2.98 | $3.04 (2.01%) | $3.23 | $2.98 | 23.20 K | $1.01 M |
| 08/20/2026 | $2.96 | $2.98 (0.68%) | $3.17 | $2.93 | 21.72 K | $990.23 K |
| 08/19/2026 | $2.85 | $2.93 (2.81%) | $3.12 | $2.85 | 64.65 K | $973.62 K |
| 08/18/2026 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.84 | 3.30 K | $947.03 K |
| 08/17/2026 | $2.88 | $2.88 (0%) | $2.91 | $2.86 | 7.71 K | $957.00 K |
| 08/14/2026 | $2.83 | $2.88 (1.77%) | $2.92 | $2.83 | 8.13 K | $957.00 K |
| 08/13/2026 | $2.85 | $2.89 (1.4%) | $2.90 | $2.82 | 25.80 K | $960.32 K |
| 08/12/2026 | $2.91 | $2.87 (-1.37%) | $2.91 | $2.79 | 51.54 K | $953.68 K |
| 08/11/2026 | $2.83 | $2.89 (2.12%) | $2.91 | $2.81 | 21.65 K | $960.32 K |
| 08/10/2026 | $2.88 | $2.91 (1.04%) | $2.92 | $2.78 | 3.50 K | $966.97 K |
| 08/07/2026 | $2.90 | $2.88 (-0.69%) | $2.90 | $2.80 | 5.90 K | $957.00 K |
| 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 |
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.
