5 DAY PERFORMANCE
-81.32%
1 MONTH PERFORMANCE
-90.03%
3 MONTH PERFORMANCE
-89.73%
6 MONTH PERFORMANCE
-93.04%
YEAR-TO-DATE PERFORMANCE
-95.30%
1 YEAR PERFORMANCE
-96.54%
Argo Blockchain plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $5.53 | $5.73 (3.62%) | $6.10 | $5.10 | 229.48 K | $411.27 M |
| 12/15/2025 | $5.90 | $5.66 (-4.07%) | $6.69 | $5.01 | 494.70 K | $406.25 M |
| 12/12/2025 | $27.71 | $6.87 (-75.21%) | $28.64 | $6.24 | 2.07 M | $493.10 M |
| 12/11/2025 | $30.54 | $30.67 (0.43%) | $31.21 | $26.31 | 38.99 K | $2.20 B |
| 12/10/2025 | $39.33 | $33.05 (-15.97%) | $39.97 | $32.72 | 27.59 K | $2.37 B |
| 12/09/2025 | $35.64 | $40.61 (13.95%) | $42.44 | $34.56 | 57.72 K | $2.91 B |
| 12/08/2025 | $39.10 | $35.66 (-8.8%) | $39.10 | $35.21 | 11.20 K | $2.56 B |
| 12/05/2025 | $41.69 | $38.77 (-7%) | $42.47 | $36.85 | 14.06 K | $2.78 B |
| 12/04/2025 | $43.16 | $41.47 (-3.92%) | $43.20 | $40.44 | 14.01 K | $2.98 B |
| 12/03/2025 | $45.36 | $43.80 (-3.44%) | $45.90 | $42.12 | 7.15 K | $3.14 B |
| 12/02/2025 | $46.33 | $45.74 (-1.27%) | $48.17 | $44.32 | 6.39 K | $3.28 B |
| 12/01/2025 | $47.52 | $45.30 (-4.67%) | $47.95 | $43.20 | 10.72 K | $3.25 B |
| 11/28/2025 | $57.02 | $49.68 (-12.87%) | $57.02 | $49.68 | 7.43 K | $3.57 B |
| 11/26/2025 | $49.68 | $52.53 (5.74%) | $57.59 | $48.60 | 15.31 K | $3.77 B |
| 11/25/2025 | $52.92 | $49.14 (-7.14%) | $52.92 | $47.20 | 5.65 K | $3.53 B |
| 11/24/2025 | $47.50 | $53.85 (13.37%) | $57.20 | $46.70 | 6.83 K | $3.87 B |
| 11/21/2025 | $49.62 | $47.87 (-3.53%) | $51.84 | $45.77 | 6.20 K | $3.44 B |
| 11/20/2025 | $54.00 | $49.86 (-7.67%) | $55.99 | $48.00 | 7.13 K | $3.58 B |
| 11/19/2025 | $51.58 | $50.54 (-2.02%) | $56.16 | $49.92 | 5.21 K | $3.63 B |
| 11/18/2025 | $49.70 | $52.21 (5.05%) | $54.63 | $49.70 | 7.10 K | $3.75 B |
| 11/17/2025 | $58.32 | $52.32 (-10.29%) | $58.32 | $51.97 | 5.92 K | $3.76 B |
| 11/14/2025 | $58.34 | $57.48 (-1.47%) | $61.93 | $57.15 | 5.47 K | $4.13 B |
| 11/13/2025 | $68.47 | $59.42 (-13.22%) | $70.48 | $59.42 | 7.97 K | $4.26 B |
| 11/12/2025 | $67.24 | $69.57 (3.47%) | $69.94 | $65.47 | 7.63 K | $4.99 B |
| 11/11/2025 | $70.20 | $64.82 (-7.66%) | $70.20 | $64.82 | 4.25 K | $4.65 B |
| 11/10/2025 | $73.44 | $72.66 (-1.06%) | $76.66 | $69.60 | 5.59 K | $5.22 B |
| 11/07/2025 | $66.96 | $73.01 (9.04%) | $74.24 | $61.08 | 11.09 K | $5.24 B |
| 11/06/2025 | $79.92 | $68.28 (-14.56%) | $81.28 | $67.61 | 5.73 K | $4.90 B |
| 11/05/2025 | $69.12 | $75.49 (9.22%) | $77.76 | $69.12 | 7.13 K | $5.42 B |
| 11/04/2025 | $71.06 | $69.48 (-2.22%) | $72.99 | $66.10 | 7.27 K | $4.99 B |
| 11/03/2025 | $81.58 | $75.60 (-7.33%) | $83.16 | $73.72 | 11.31 K | $5.43 B |
| 10/31/2025 | $77.61 | $79.70 (2.69%) | $82.04 | $73.44 | 12.97 K | $5.72 B |
| 10/30/2025 | $86.62 | $77.46 (-10.57%) | $87.46 | $75.62 | 12.06 K | $5.56 B |
| 10/29/2025 | $97.01 | $84.95 (-12.43%) | $97.01 | $83.22 | 19.22 K | $6.10 B |
| 10/28/2025 | $106.92 | $99.79 (-6.67%) | $115.56 | $99.79 | 18.92 K | $7.16 B |
| 10/27/2025 | $103.90 | $97.78 (-5.89%) | $112.13 | $97.20 | 12.56 K | $7.02 B |
| 10/24/2025 | $101.52 | $101.07 (-0.44%) | $105.41 | $97.24 | 10.31 K | $7.25 B |
| 10/23/2025 | $91.82 | $102.47 (11.6%) | $106.12 | $88.06 | 11.61 K | $7.35 B |
| 10/22/2025 | $103.38 | $98.34 (-4.88%) | $105.54 | $94.39 | 10.68 K | $7.06 B |
| 10/21/2025 | $108.69 | $104.74 (-3.63%) | $115.11 | $102.12 | 16.72 K | $7.52 B |
| 10/20/2025 | $103.68 | $122.90 (18.54%) | $127.44 | $102.35 | 10.66 K | $8.82 B |
| 10/17/2025 | $105.84 | $101.22 (-4.37%) | $111.24 | $99.36 | 9.74 K | $7.27 B |
| 10/16/2025 | $129.17 | $106.14 (-17.83%) | $129.28 | $104.93 | 16.53 K | $7.62 B |
| 10/15/2025 | $137.38 | $129.66 (-5.62%) | $140.36 | $127.01 | 18.34 K | $9.31 B |
| 10/14/2025 | $125.95 | $131.72 (4.58%) | $138.24 | $119.19 | 23.93 K | $9.45 B |
| 10/13/2025 | $125.58 | $134.44 (7.06%) | $140.40 | $112.47 | 25.98 K | $9.65 B |
| 10/10/2025 | $133.92 | $119.30 (-10.92%) | $146.88 | $115.17 | 30.94 K | $8.56 B |
| 10/09/2025 | $143.86 | $131.78 (-8.4%) | $153.36 | $127.44 | 34.48 K | $9.46 B |
| 10/08/2025 | $153.10 | $144.07 (-5.9%) | $162.00 | $138.24 | 38.27 K | $10.34 B |
| 10/07/2025 | $162.02 | $149.17 (-7.93%) | $167.83 | $134.09 | 89.37 K | $10.71 B |
| 10/06/2025 | $143.01 | $176.15 (23.17%) | $205.20 | $126.36 | 1.32 M | $12.64 B |
| 10/03/2025 | $75.19 | $90.29 (20.08%) | $95.73 | $73.03 | 57.33 K | $6.48 B |
| 10/02/2025 | $72.79 | $73.03 (0.33%) | $77.74 | $65.56 | 43.51 K | $5.24 B |
| 10/01/2025 | $58.32 | $78.84 (35.19%) | $83.16 | $57.28 | 160.79 K | $5.66 B |
| 09/30/2025 | $59.29 | $56.57 (-4.59%) | $59.75 | $56.10 | 3.21 K | $4.06 B |
| 09/29/2025 | $56.16 | $59.16 (5.34%) | $60.05 | $55.94 | 7.97 K | $4.25 B |
| 09/26/2025 | $58.26 | $56.10 (-3.71%) | $58.26 | $54.97 | 4.05 K | $4.03 B |
| 09/25/2025 | $57.15 | $56.38 (-1.35%) | $57.15 | $55.34 | 3.37 K | $4.05 B |
| 09/24/2025 | $59.77 | $57.18 (-4.33%) | $60.24 | $54.00 | 9.00 K | $4.10 B |
| 09/23/2025 | $60.48 | $60.24 (-0.4%) | $61.17 | $58.32 | 4.12 K | $4.32 B |
| 09/22/2025 | $60.48 | $59.98 (-0.83%) | $60.70 | $56.16 | 3.94 K | $4.31 B |
| 09/19/2025 | $58.32 | $60.44 (3.64%) | $60.48 | $56.51 | 6.08 K | $4.34 B |
| 09/18/2025 | $62.42 | $57.62 (-7.69%) | $62.42 | $55.30 | 8.23 K | $4.14 B |
| 09/17/2025 | $52.92 | $58.54 (10.62%) | $58.54 | $52.92 | 34.29 K | $4.20 B |
| 09/16/2025 | $58.32 | $55.81 (-4.3%) | $58.32 | $54.65 | 2.43 K | $4.01 B |
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.
