Skip to main content

Argo Blockchain plc - American Depositary Shares (NQ:ARBK)

0.3375 -0.0025 (-0.74%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 03, 2025 0.3570 0.3657 0.3300 0.3350 463,474 -0.03(-8.67%)
Apr 02, 2025 0.3380 0.3767 0.3380 0.3668 186,238 +0.01(+3.91%)
Apr 01, 2025 0.3320 0.3638 0.3320 0.3530 218,328 +0.01(+3.82%)
Mar 31, 2025 0.3600 0.3675 0.3333 0.3400 314,505 -0.03(-7.86%)
Mar 28, 2025 0.3769 0.3769 0.3522 0.3690 266,823 -0.02(-4.18%)
Mar 27, 2025 0.3911 0.3975 0.3760 0.3851 179,866 -0.00(-0.82%)
Mar 26, 2025 0.4100 0.4139 0.3749 0.3883 311,298 -0.01(-2.24%)
Mar 25, 2025 0.4197 0.4205 0.3956 0.3972 250,634 -0.02(-5.36%)
Mar 24, 2025 0.3800 0.4200 0.3797 0.4197 473,459 +0.04(+10.83%)
Mar 21, 2025 0.3952 0.3952 0.3711 0.3787 227,247 -0.01(-1.89%)
Mar 20, 2025 0.3900 0.3900 0.3750 0.3860 297,118 -0.02(-3.98%)
Mar 19, 2025 0.4000 0.4090 0.3724 0.4020 278,703 +0.00(+0.00%)
Mar 18, 2025 0.4090 0.4090 0.3815 0.4020 204,917 -0.00(-0.74%)
Mar 17, 2025 0.3844 0.4100 0.3600 0.4050 602,740 -0.01(-1.51%)
Mar 14, 2025 0.4200 0.4340 0.4009 0.4112 367,814 +0.01(+2.57%)
Mar 13, 2025 0.4150 0.4161 0.3851 0.4009 178,186 -0.00(-1.04%)
Mar 12, 2025 0.4000 0.4321 0.4000 0.4051 221,848 -0.01(-3.32%)
Mar 11, 2025 0.4000 0.4194 0.3800 0.4190 321,501 +0.03(+7.49%)
Mar 10, 2025 0.4200 0.4230 0.3800 0.3898 800,631 -0.06(-13.38%)
Mar 07, 2025 0.3700 0.5400 0.3620 0.4500 4,892,326 +0.08(+20.19%)
Mar 06, 2025 0.3700 0.3979 0.3625 0.3744 514,838 +0.00(+0.11%)
Mar 05, 2025 0.3900 0.4000 0.3531 0.3740 1,666,153 +0.02(+6.77%)
Mar 04, 2025 0.3422 0.4341 0.3214 0.3503 4,278,042 +0.01(+2.37%)
Mar 03, 2025 0.4159 0.6595 0.3000 0.3422 66,426,692 -0.07(-16.00%)
Feb 28, 2025 0.4200 0.4200 0.4051 0.4074 203,625 -0.01(-1.24%)
Feb 27, 2025 0.4500 0.4600 0.4105 0.4125 196,485 -0.01(-3.40%)
Feb 26, 2025 0.4392 0.4597 0.4240 0.4270 205,323 -0.01(-2.09%)
Feb 25, 2025 0.4501 0.4598 0.4227 0.4361 234,453 -0.01(-3.11%)
Feb 24, 2025 0.4790 0.4799 0.4416 0.4501 315,444 -0.01(-1.94%)
Feb 21, 2025 0.5000 0.5000 0.4572 0.4590 102,584 -0.03(-5.94%)
Feb 20, 2025 0.5120 0.5120 0.4642 0.4880 100,163 -0.01(-1.01%)
Feb 19, 2025 0.5100 0.5100 0.4701 0.4930 210,099 -0.00(-0.46%)
Feb 18, 2025 0.5500 0.5501 0.4900 0.4953 268,529 -0.04(-7.59%)
Feb 14, 2025 0.5400 0.5488 0.5035 0.5360 260,007 +0.03(+5.33%)
Feb 13, 2025 0.4900 0.5189 0.4601 0.5089 359,429 +0.04(+7.70%)
Feb 12, 2025 0.4400 0.4740 0.4330 0.4725 245,083 +0.03(+6.18%)
Feb 11, 2025 0.4800 0.4865 0.4450 0.4450 239,510 -0.02(-4.98%)
Feb 10, 2025 0.4680 0.4814 0.4629 0.4683 210,758 +0.00(+0.21%)
Feb 07, 2025 0.4850 0.5096 0.4656 0.4673 510,868 -0.03(-5.48%)
Feb 06, 2025 0.5194 0.5194 0.4801 0.4944 286,169 -0.01(-2.43%)
Feb 05, 2025 0.5336 0.5407 0.4920 0.5067 295,139 -0.03(-5.41%)
Feb 04, 2025 0.5266 0.5560 0.5000 0.5357 310,366 +0.01(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.