5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
+0.33%
3 MONTH PERFORMANCE
-14.80%
6 MONTH PERFORMANCE
+4.81%
YEAR-TO-DATE PERFORMANCE
-10.56%
1 YEAR PERFORMANCE
-94.95%
Argo Blockchain Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.52 | $2.63 (4.17%) | $2.80 | $2.52 | 45.84 K | $876.52 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 |
| 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 |
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.
