ARBK - Argo Blockchain Plc
0.3811
-0.010 -2.624%
Share volume: 769,805
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.39
-0.01
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.39 | $0.39 | $0.39 | $0.39 | $0.36 | $0.36 | $0.38 | $0.38 | 769,805 | $769,805.00 |
| 05-07-2025 | $0.40 | $0.40 | $0.42 | $0.42 | $0.38 | $0.38 | $0.39 | $0.39 | 146,982 | $146,982.00 |
| 05-06-2025 | $0.41 | $0.41 | $0.41 | $0.41 | $0.39 | $0.39 | $0.40 | $0.40 | 128,385 | $128,385.00 |
| 05-05-2025 | $0.42 | $0.42 | $0.42 | $0.42 | $0.40 | $0.40 | $0.42 | $0.42 | 81,264 | $81,264.00 |
| 05-02-2025 | $0.40 | $0.40 | $0.43 | $0.43 | $0.40 | $0.40 | $0.43 | $0.43 | 202,551 | $202,551.00 |
| 05-01-2025 | $0.40 | $0.40 | $0.42 | $0.42 | $0.39 | $0.39 | $0.40 | $0.40 | 278,969 | $278,969.00 |
| 04-30-2025 | $0.41 | $0.41 | $0.42 | $0.42 | $0.35 | $0.35 | $0.37 | $0.37 | 571,957 | $571,957.00 |
| 04-29-2025 | $0.41 | $0.41 | $0.45 | $0.45 | $0.39 | $0.39 | $0.44 | $0.44 | 334,384 | $334,384.00 |
| 04-28-2025 | $0.42 | $0.42 | $0.42 | $0.42 | $0.40 | $0.40 | $0.41 | $0.41 | 143,357 | $143,357.00 |
| 04-25-2025 | $0.42 | $0.42 | $0.42 | $0.42 | $0.39 | $0.39 | $0.40 | $0.40 | 465,007 | $465,007.00 |
