NasdaqCM - Delayed Quote
USD
Argo Blockchain plc (ARBK)
1.4150
-0.1250
(-8.12%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.5100
1.5560
1.4100
1.4150
1.4150
15,300
Nov 5, 2026
1.6200
1.6200
1.5000
1.5400
1.5400
8,300
Nov 4, 2026
1.6000
1.6190
1.5650
1.5650
1.5650
3,200
Nov 3, 2026
1.5700
1.6000
1.5000
1.5700
1.5700
4,400
Nov 2, 2026
1.5000
1.5900
1.5000
1.5000
1.5000
10,000
Oct 30, 2026
1.6050
1.6180
1.5000
1.5500
1.5500
8,000
Oct 29, 2026
1.5600
1.6400
1.5600
1.6400
1.6400
10,500
Oct 28, 2026
1.6100
1.6300
1.5800
1.5900
1.5900
3,500
Oct 27, 2026
1.5600
1.6120
1.5600
1.6000
1.6000
3,500
Oct 26, 2026
1.5800
1.6420
1.5700
1.6000
1.6000
3,800
Oct 23, 2026
1.6490
1.6490
1.5850
1.6000
1.6000
1,500
Oct 22, 2026
1.6100
1.6200
1.5600
1.5600
1.5600
5,600
Oct 21, 2026
1.6400
1.6680
1.6190
1.6650
1.6650
3,100
Oct 20, 2026
1.7800
1.7800
1.5500
1.6000
1.6000
28,500
Oct 19, 2026
1.7900
1.8500
1.7200
1.7350
1.7350
7,800
Oct 16, 2026
1.9250
2.0000
1.7200
1.7200
1.7200
9,800
Oct 15, 2026
1.8700
2.0000
1.8700
1.9200
1.9200
11,200
Oct 14, 2026
1.8900
1.9500
1.8400
1.8600
1.8600
8,100
Oct 13, 2026
2.0000
2.1000
1.9000
1.9000
1.9000
18,600
Oct 12, 2026
2.1100
2.2000
2.0000
2.0200
2.0200
13,900
Oct 9, 2026
2.1300
2.2000
2.0700
2.1000
2.1000
9,500
Oct 8, 2026
2.1600
2.2900
2.0400
2.0700
2.0700
15,400
Oct 7, 2026
2.2900
2.2900
2.1500
2.2200
2.2200
10,200
Oct 6, 2026
2.2400
2.3000
2.1700
2.1700
2.1700
12,900
Oct 5, 2026
2.2000
2.3920
2.2000
2.2900
2.2900
12,900
Oct 2, 2026
2.2400
2.2750
2.1800
2.2500
2.2500
9,800
Oct 1, 2026
2.2100
2.3060
2.1800
2.2500
2.2500
7,600
Sep 30, 2026
2.2200
2.3100
2.1800
2.2700
2.2700
6,800
Sep 29, 2026
2.2500
2.4400
2.1600
2.1900
2.1900
57,800
Sep 28, 2026
2.3000
2.3480
2.2400
2.2600
2.2600
8,200
Sep 25, 2026
2.4200
2.4200
2.2900
2.3400
2.3400
6,700
Sep 24, 2026
2.4700
2.5600
2.1500
2.4530
2.4530
35,900
Sep 23, 2026
2.5500
2.6700
2.4700
2.4800
2.4800
13,700
Sep 22, 2026
2.5900
2.7800
2.4600
2.6000
2.6000
74,500
Sep 21, 2026
2.7500
2.8800
2.4100
2.6100
2.6100
82,400
Sep 18, 2026
2.8000
2.8000
2.7500
2.7500
2.7500
3,200
Sep 17, 2026
2.8600
2.8800
2.7100
2.7600
2.7600
11,800
Sep 16, 2026
2.8100
2.8890
2.8000
2.8000
2.8000
1,600
Sep 15, 2026
2.8000
2.8150
2.8000
2.8000
2.8000
7,600
Sep 14, 2026
2.8810
2.9000
2.8260
2.8260
2.8260
12,900
Sep 11, 2026
2.9100
2.9300
2.8800
2.9300
2.9300
7,400
Sep 10, 2026
2.8500
3.0500
2.8500
2.8950
2.8950
9,000
Sep 9, 2026
3.0000
3.0010
2.9000
2.9300
2.9300
4,600
Sep 8, 2026
2.9100
2.9900
2.9000
2.9900
2.9900
9,200
Sep 4, 2026
2.9400
3.0280
2.9100
2.9100
2.9100
2,900
Sep 3, 2026
3.0160
3.1000
2.8900
2.9550
2.9550
7,000
Sep 2, 2026
2.9550
2.9550
2.8900
2.9400
2.9400
3,900
Sep 1, 2026
2.8800
2.9800
2.8600
2.9500
2.9500
10,600
Aug 31, 2026
2.8600
2.9800
2.8600
2.9150
2.9150
8,000
Aug 28, 2026
2.9500
2.9500
2.8700
2.8700
2.8700
10,400
Aug 27, 2026
3.1000
3.2000
2.9800
2.9800
2.9800
17,800
Aug 26, 2026
2.9900
3.0000
2.9400
3.0000
3.0000
3,600
Aug 25, 2026
3.0300
3.0300
2.9000
2.9400
2.9400
6,400
Aug 24, 2026
3.0900
3.1000
2.9700
2.9700
2.9700
14,600
Aug 21, 2026
2.9800
3.2300
2.9800
3.0400
3.0400
23,200
Aug 20, 2026
2.9600
3.1650
2.9310
2.9800
2.9800
21,300
Aug 19, 2026
2.8500
3.1200
2.8500
2.9300
2.9300
64,600
Aug 18, 2026
2.8910
2.8910
2.8410
2.8500
2.8500
3,300
Aug 17, 2026
2.8800
2.9150
2.8600
2.8750
2.8750
7,700
Aug 14, 2026
2.8300
2.9200
2.8300
2.8800
2.8800
8,100
Aug 13, 2026
2.8500
2.9000
2.8160
2.8900
2.8900
25,800
Aug 12, 2026
2.9100
2.9100
2.7900
2.8700
2.8700
51,500
Aug 11, 2026
2.8300
2.9100
2.8100
2.8900
2.8900
21,600
Aug 10, 2026
2.8800
2.9200
2.7800
2.9100
2.9100
3,500
Aug 7, 2026
2.9000
2.9000
2.8000
2.8770
2.8770
5,900
Aug 6, 2026
2.8500
2.9200
2.8200
2.8300
2.8300
4,500
Aug 5, 2026
2.8400
2.8800
2.8300
2.8300
2.8300
5,100
Aug 4, 2026
2.9300
2.9800
2.8750
2.8900
2.8900
7,300
Aug 3, 2026
3.0500
3.1400
2.8200
2.9100
2.9100
8,900
Jul 31, 2026
2.8900
2.8900
2.8000
2.8600
2.8600
7,300
Jul 30, 2026
2.8000
2.9700
2.7600
2.9100
2.9100
18,100
Jul 29, 2026
2.7900
2.8500
2.7900
2.8200
2.8200
15,400
Jul 28, 2026
2.9300
3.0590
2.8500
2.8800
2.8800
7,100
Jul 27, 2026
3.1000
3.1000
2.8100
2.9000
2.9000
20,200
Jul 24, 2026
3.0500
3.1200
3.0500
3.1100
3.1100
3,400
Jul 23, 2026
3.1200
3.1900
3.0300
3.1000
3.1000
7,300
Jul 22, 2026
3.1300
3.2850
3.1200
3.1200
3.1200
6,100
Jul 21, 2026
3.0800
3.3000
3.0300
3.2100
3.2100
26,700
Jul 20, 2026
3.1200
3.1600
3.0750
3.1350
3.1350
7,000
Jul 17, 2026
3.0200
3.1600
3.0200
3.1500
3.1500
8,900
Jul 16, 2026
3.0750
3.0800
3.0300
3.0650
3.0650
4,000
Jul 15, 2026
3.1600
3.1600
3.0800
3.1100
3.1100
3,800
Jul 14, 2026
3.2500
3.2500
3.0100
3.1000
3.1000
9,600
Jul 13, 2026
3.1100
3.1900
3.1100
3.1500
3.1500
4,300
Jul 10, 2026
3.2600
3.3300
3.0000
3.2200
3.2200
26,100
Jul 9, 2026
3.4100
3.4100
3.3000
3.3000
3.3000
3,700
Jul 8, 2026
3.2100
3.3900
3.2050
3.3100
3.3100
19,600
Jul 7, 2026
3.3000
3.4000
3.2700
3.3020
3.3020
18,100
Jul 6, 2026
3.2800
3.3800
3.1600
3.3000
3.3000
35,000
Jul 2, 2026
3.6400
3.6400
3.3600
3.3800
3.3800
7,300
Jul 1, 2026
3.6100
3.7100
3.6100
3.6500
3.6500
9,100
Jun 30, 2026
3.6300
3.8350
3.6120
3.8000
3.8000
24,500
Jun 29, 2026
3.6300
3.6300
3.4300
3.5700
3.5700
8,900
Jun 26, 2026
3.4900
3.6650
3.4000
3.6400
3.6400
33,200
Jun 25, 2026
3.3050
3.4000
3.2100
3.3100
3.3100
9,800
Jun 24, 2026
3.5000
3.5000
3.2800
3.3000
3.3000
12,100
Jun 23, 2026
3.5000
3.5200
3.4100
3.4550
3.4550
8,600
Jun 22, 2026
3.6900
3.6900
3.5200
3.5320
3.5320
19,000
Jun 18, 2026
3.7700
3.8000
3.5700
3.5800
3.5800
33,500
Jun 17, 2026
3.8350
3.9700
3.7350
3.7800
3.7800
37,600
Jun 16, 2026
3.8900
3.9500
3.7500
3.8250
3.8250
8,100
Jun 15, 2026
3.6800
4.0800
3.6100
3.9500
3.9500
17,200
Jun 12, 2026
3.8100
3.8200
3.5740
3.6700
3.6700
9,300
Jun 11, 2026
3.6900
3.8000
3.5000
3.8000
3.8000
10,900
Jun 10, 2026
3.5150
3.8500
3.5150
3.7600
3.7600
12,700
Jun 9, 2026
3.6400
3.7200
3.5400
3.7200
3.7200
15,400
Jun 8, 2026
3.5200
3.7000
3.4300
3.7000
3.7000
24,800
Jun 5, 2026
3.4100
3.7120
3.2700
3.4400
3.4400
41,100
Jun 4, 2026
3.3900
3.5300
3.3100
3.5000
3.5000
16,500
Jun 3, 2026
3.4100
3.4900
3.3100
3.3100
3.3100
18,500
Jun 2, 2026
3.7000
3.7400
3.4500
3.5000
3.5000
30,200
Jun 1, 2026
3.7500
3.9600
3.6860
3.7400
3.7400
23,500
May 29, 2026
3.7000
3.8800
3.6850
3.8500
3.8500
15,500
May 28, 2026
3.6200
3.7000
3.6200
3.6900
3.6900
14,600
May 27, 2026
3.6000
3.7700
3.6000
3.7000
3.7000
12,200
May 26, 2026
3.8000
3.8900
3.5600
3.5600
3.5600
22,700
May 22, 2026
3.9000
3.9000
3.7600
3.8400
3.8400
9,200
May 21, 2026
3.8100
3.9100
3.7000
3.8800
3.8800
16,200
May 20, 2026
3.8300
4.0200
3.7800
3.8000
3.8000
16,600
May 19, 2026
3.9200
4.1000
3.7700
3.8800
3.8800
28,400
May 18, 2026
4.0700
4.2000
3.8600
3.8900
3.8900
29,500
May 15, 2026
4.0200
4.3200
3.9700
4.1900
4.1900
47,200
May 14, 2026
4.0300
4.1000
3.7800
4.1000
4.1000
23,900
May 13, 2026
4.0400
4.0400
3.7400
3.7700
3.7700
10,700
May 12, 2026
4.0800
4.2000
3.8400
3.9500
3.9500
28,100
May 11, 2026
3.6300
4.2300
3.6100
4.1700
4.1700
87,900
May 8, 2026
3.5200
3.6950
3.2500
3.6300
3.6300
18,700
May 7, 2026
3.6600
3.6600
3.5200
3.5400
3.5400
21,000
May 6, 2026
3.7500
3.7950
3.6300
3.7900
3.7900
21,800
May 5, 2026
3.7000
3.9000
3.5200
3.6900
3.6900
96,000
May 4, 2026
3.3000
3.6000
3.2100
3.6000
3.6000
208,900
May 1, 2026
3.2400
3.3700
3.1100
3.2600
3.2600
27,000
Apr 30, 2026
3.0400
3.1100
2.9700
3.0400
3.0400
22,800
Apr 29, 2026
3.3500
3.4200
3.0400
3.0700
3.0700
25,700
Apr 28, 2026
3.6900
3.6900
3.3000
3.3400
3.3400
17,900
Apr 27, 2026
3.7000
3.7550
3.5000
3.6050
3.6050
12,700
Apr 24, 2026
3.9500
4.0200
3.5330
3.6260
3.6260
25,500
Apr 23, 2026
3.9300
4.1100
3.4500
4.0200
4.0200
97,800
Apr 22, 2026
3.1900
3.4500
3.0200
3.4500
3.4500
45,300
Apr 21, 2026
3.3000
3.3000
3.1100
3.1800
3.1800
28,500
Apr 20, 2026
2.9500
3.3000
2.8500
3.1000
3.1000
54,000
Apr 17, 2026
2.9600
3.0980
2.9000
2.9500
2.9500
102,300
Apr 16, 2026
3.0000
3.0000
2.9000
2.9300
2.9300
16,900
Apr 15, 2026
2.9000
3.0000
2.9000
2.9300
2.9300
19,200
Apr 14, 2026
2.9800
3.0000
2.8800
3.0000
3.0000
26,300
Apr 13, 2026
2.9200
2.9500
2.8600
2.9300
2.9300
6,800
Apr 10, 2026
2.8350
2.9300
2.8200
2.8930
2.8930
9,000
Apr 9, 2026
2.9100
2.9500
2.8300
2.9200
2.9200
17,300
Apr 8, 2026
2.8300
2.8730
2.7800
2.8300
2.8300
20,900
Apr 7, 2026
2.8900
2.8900
2.7000
2.7400
2.7400
16,700
Apr 6, 2026
2.8100
2.9300
2.7810
2.8400
2.8400
9,800
Apr 2, 2026
2.7500
2.8300
2.6460
2.7800
2.7800
23,900
Apr 1, 2026
2.8420
3.0000
2.7700
2.7800
2.7800
24,200
Mar 31, 2026
2.8800
2.9700
2.8400
2.8700
2.8700
24,700
Mar 30, 2026
3.0500
3.0890
2.8500
2.9100
2.9100
21,200
Mar 27, 2026
2.9900
3.0000
2.8800
3.0000
3.0000
10,900
Mar 26, 2026
2.9400
3.0000
2.9150
3.0000
3.0000
6,700
Mar 25, 2026
3.0200
3.0600
2.9200
2.9620
2.9620
14,700
Mar 24, 2026
2.9150
3.1000
2.8970
3.0600
3.0600
17,800
Mar 23, 2026
2.9700
2.9900
2.8200
2.9400
2.9400
12,100
Mar 20, 2026
2.8700
2.9100
2.8700
2.9070
2.9070
6,900
Mar 19, 2026
2.8500
2.9100
2.8100
2.8950
2.8950
10,800
Mar 18, 2026
2.9100
2.9600
2.8850
2.8900
2.8900
6,500
Mar 17, 2026
3.1000
3.1000
2.9190
3.0100
3.0100
23,800
Mar 16, 2026
3.0600
3.0600
2.9100
3.0300
3.0300
14,600
Mar 13, 2026
2.9700
2.9970
2.8300
2.9400
2.9400
9,800
Mar 12, 2026
2.9800
3.1000
2.8500
2.8700
2.8700
17,600
Mar 11, 2026
3.0200
3.0350
2.9050
2.9800
2.9800
7,200
Mar 10, 2026
2.9900
3.1500
2.9500
3.0100
3.0100
25,500
Mar 9, 2026
2.8100
3.0530
2.7920
3.0530
3.0530
8,100
Mar 6, 2026
2.8900
2.9520
2.8530
2.9200
2.9200
8,500
Mar 5, 2026
3.0300
3.0800
2.8500
2.9700
2.9700
19,600
Mar 4, 2026
2.9000
3.1000
2.8300
3.1000
3.1000
50,200
Mar 3, 2026
2.9800
2.9800
2.8200
2.9500
2.9500
14,000
Mar 2, 2026
2.9300
2.9400
2.8400
2.9300
2.9300
9,800
Feb 27, 2026
2.9000
2.9400
2.8080
2.8600
2.8600
6,900
Feb 26, 2026
2.9200
2.9600
2.8200
2.9600
2.9600
14,900
Feb 25, 2026
2.9200
2.9490
2.8100
2.9400
2.9400
43,600
Feb 24, 2026
2.7600
2.8850
2.7600
2.8400
2.8400
9,100
Feb 23, 2026
2.7800
2.9000
2.7500
2.8300
2.8300
10,000
Feb 20, 2026
2.9700
2.9700
2.8150
2.9400
2.9400
14,300
Feb 19, 2026
2.9600
2.9900
2.8500
2.9800
2.9800
14,200
Feb 18, 2026
2.9300
2.9650
2.8250
2.9500
2.9500
14,000
Feb 17, 2026
2.8200
2.9000
2.7600
2.8900
2.8900
15,800
Feb 13, 2026
2.6400
2.8900
2.6350
2.8200
2.8200
14,500
Feb 12, 2026
2.7600
2.9300
2.6300
2.6600
2.6600
31,000
Feb 11, 2026
3.3100
3.3100
2.6500
2.8100
2.8100
40,200
Feb 10, 2026
3.3900
3.3900
3.1460
3.2300
3.2300
16,500
Feb 9, 2026
3.3400
3.6620
3.1000
3.3500
3.3500
33,600
Feb 6, 2026
3.0900
3.4600
2.9590
3.3800
3.3800
64,600
Feb 5, 2026
3.5700
3.5950
2.8800
3.0600
3.0600
74,900
Feb 4, 2026
3.7910
3.8300
3.5100
3.7100
3.7100
57,800
Feb 3, 2026
3.7800
3.8800
3.5000
3.7900
3.7900
50,400
Feb 2, 2026
3.9200
3.9200
3.7100
3.7500
3.7500
35,900
Jan 30, 2026
3.8100
4.0900
3.7000
4.0600
4.0600
61,500
Jan 29, 2026
4.1200
4.1300
3.8270
3.8800
3.8800
57,700
Jan 28, 2026
3.9100
4.1500
3.8800
4.0100
4.0100
34,700
Jan 27, 2026
4.3100
4.3800
3.7800
3.8700
3.8700
69,300
Jan 26, 2026
4.3000
4.4800
4.1400
4.3100
4.3100
35,200
Jan 23, 2026
4.3400
4.5100
4.2850
4.3700
4.3700
28,400
Jan 22, 2026
4.3900
4.4950
4.2500
4.3200
4.3200
42,400
Jan 21, 2026
4.4100
4.5600
4.2000
4.3250
4.3250
70,600
Jan 20, 2026
4.5500
4.7000
4.4500
4.5900
4.5900
38,300
Jan 16, 2026
4.6000
4.8000
4.4440
4.6950
4.6950
53,600
Jan 15, 2026
4.7200
4.7760
4.5000
4.5400
4.5400
42,000
Jan 14, 2026
4.8800
5.1500
4.7000
4.7000
4.7000
65,900
Jan 13, 2026
5.3000
5.3000
4.6020
4.8000
4.8000
162,700
Jan 12, 2026
4.3800
5.3900
4.3500
5.2600
5.2600
167,000
Jan 9, 2026
4.2000
4.4800
4.1190
4.3450
4.3450
68,500
Jan 8, 2026
4.0600
4.2600
3.9000
4.1500
4.1500
48,800
Jan 7, 2026
4.1300
4.2100
4.0300
4.1100
4.1100
33,000
Jan 6, 2026
4.0400
4.1600
3.9000
4.0400
4.0400
59,600
Jan 5, 2026
3.8500
4.4500
3.8500
4.1100
4.1100
272,500
Jan 2, 2026
3.4100
3.8000
3.3000
3.6900
3.6900
142,300
Dec 31, 2025
3.6600
3.7000
3.3400
3.4100
3.4100
156,800
Dec 30, 2025
3.5200
3.8590
3.2500
3.7800
3.7800
179,000
Dec 29, 2025
3.3600
3.5000
3.2800
3.2900
3.2900
110,600
Dec 26, 2025
3.7500
3.7500
3.3300
3.3800
3.3800
119,200
Dec 24, 2025
3.8300
3.9360
3.5740
3.7500
3.7500
123,300
Dec 23, 2025
4.4100
4.4200
3.9000
4.0100
4.0100
195,700
Dec 22, 2025
4.7700
4.9180
4.1500
4.6000
4.6000
241,100
Dec 19, 2025
4.6600
5.0500
4.6600
4.7700
4.7700
186,500
Dec 18, 2025
4.9500
6.7900
4.7100
4.8500
4.8500
1,568,600
Dec 17, 2025
5.4100
5.8300
4.5300
4.8900
4.8900
341,500
Dec 16, 2025
5.5300
6.1000
5.1000
5.7300
5.7300
241,700
Dec 15, 2025
5.9000
6.6900
5.0100
5.6600
5.6600
494,700
Dec 12, 2025
1:216
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
27.7100
28.6400
6.2400
6.8700
6.8700
2,071,000
Dec 11, 2025
30.4560
31.3200
26.3520
30.6720
30.6720
38,989
Dec 10, 2025
39.3120
39.9600
32.8320
33.0480
33.0480
27,590
Dec 9, 2025
35.6400
42.5520
34.5600
40.6080
40.6080
57,722
Dec 8, 2025
39.0960
39.0960
35.2080
35.6400
35.6400
11,197
Dec 5, 2025
41.6880
42.5520
36.9360
38.8800
38.8800
14,059
Dec 4, 2025
43.2000
43.2000
40.3920
41.4720
41.4720
14,008
Dec 3, 2025
45.3600
46.0080
42.1200
43.8480
43.8480
7,152
Dec 2, 2025
46.4400
48.1680
44.2800
45.7920
45.7920
6,389
Dec 1, 2025
47.5200
47.9520
43.2000
45.3600
45.3600
10,719
Nov 28, 2025
57.0240
57.0240
49.6800
49.6800
49.6800
7,431
Nov 26, 2025
49.6800
57.6720
48.6000
52.4880
52.4880
15,308
Nov 25, 2025
52.9200
52.9200
47.3040
49.2480
49.2480
5,653
Nov 24, 2025
47.5200
57.2400
46.6560
53.7840
53.7840
6,834
Nov 21, 2025
49.6800
51.8400
45.7920
47.9520
47.9520
6,202
Nov 20, 2025
54.0000
55.9440
47.9520
49.8960
49.8960
7,133
Nov 19, 2025
51.6240
56.1600
49.8960
50.5440
50.5440
5,213
Nov 18, 2025
49.6800
54.6480
49.6800
52.2720
52.2720
7,095
Nov 17, 2025
58.3200
58.3200
52.0560
52.2720
52.2720
5,916
Nov 14, 2025
58.3200
61.9920
57.2400
57.4560
57.4560
5,466
Nov 13, 2025
68.4720
70.4160
59.4000
59.4000
59.4000
7,966
Nov 12, 2025
67.1760
69.9840
65.4480
69.5520
69.5520
7,633
Nov 11, 2025
70.2000
70.2000
64.8000
64.8000
64.8000
4,250
Nov 10, 2025
73.4400
76.6800
69.5520
72.5760
72.5760
5,592
Nov 7, 2025
66.9600
74.3040
61.1280
73.0080
73.0080
11,094
