Argo Blockchain plc - American Depositary Shares (ARBK)

Last Price3.4100

Change-0.3700 (-9.79%)

NASDAQ · Last Trade: Jan 1st, 3:04 AM EST

Historical Prices For Argo Blockchain plc - American Depositary Shares (ARBK)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	3.66	3.70	3.34	3.41	155,521	3.41
12/30/2025	3.52	3.86	3.25	3.78	179,019	3.78
12/29/2025	3.36	3.50	3.28	3.29	110,574	3.29
12/26/2025	3.75	3.75	3.33	3.38	119,197	3.38
12/24/2025	3.83	3.94	3.57	3.75	123,299	3.75
12/23/2025	4.41	4.42	3.90	4.01	194,595	4.01
12/22/2025	4.77	4.92	4.15	4.60	239,344	4.60
12/19/2025	4.66	5.05	4.66	4.77	186,462	4.77
12/18/2025	4.95	6.79	4.71	4.85	1,566,364	4.85
12/17/2025	5.41	5.83	4.53	4.89	339,428	4.89
12/16/2025	5.53	6.10	5.10	5.73	237,081	5.73
12/15/2025	5.90	6.69	5.01	5.66	491,632	5.66
12/12/2025	27.71	28.64	6.24	6.87	2,071,015	6.87
12/11/2025	0.14	0.14	0.12	0.14	8,330,262	30.67
12/10/2025	0.18	0.19	0.15	0.15	5,789,198	33.05
12/09/2025	0.17	0.20	0.16	0.19	12,153,506	40.61
12/08/2025	0.18	0.18	0.16	0.17	2,402,233	35.66
12/05/2025	0.19	0.20	0.17	0.18	3,036,669	38.77
12/04/2025	0.20	0.20	0.19	0.19	2,979,292	41.47
12/03/2025	0.21	0.21	0.20	0.20	1,541,364	43.80
12/02/2025	0.21	0.22	0.21	0.21	1,344,734	45.75
12/01/2025	0.22	0.22	0.20	0.21	2,287,475	45.30
11/28/2025	0.26	0.26	0.23	0.23	1,605,125	49.68
11/26/2025	0.23	0.27	0.23	0.24	3,306,553	52.53
11/25/2025	0.24	0.24	0.22	0.23	1,215,533	49.14
11/24/2025	0.22	0.26	0.22	0.25	1,434,027	53.85
11/21/2025	0.23	0.24	0.21	0.22	1,339,614	47.87
11/20/2025	0.25	0.26	0.22	0.23	1,537,361	49.87
11/19/2025	0.24	0.26	0.23	0.23	1,072,847	50.54
11/18/2025	0.23	0.25	0.23	0.24	1,530,238	52.21
11/17/2025	0.27	0.27	0.24	0.24	1,257,597	52.32
11/14/2025	0.27	0.29	0.26	0.27	1,180,627	57.48
11/13/2025	0.32	0.33	0.28	0.28	1,717,635	59.42
11/12/2025	0.31	0.32	0.30	0.32	1,637,152	69.57
11/11/2025	0.33	0.33	0.30	0.30	910,082	64.82
11/10/2025	0.34	0.35	0.32	0.34	1,201,314	72.66
11/07/2025	0.31	0.34	0.28	0.34	2,396,366	73.01
11/06/2025	0.37	0.38	0.31	0.32	1,227,878	68.28
11/05/2025	0.32	0.36	0.32	0.35	1,531,721	75.49
11/04/2025	0.33	0.34	0.31	0.32	1,567,308	69.49
11/03/2025	0.38	0.39	0.34	0.35	2,104,737	75.60
10/31/2025	0.36	0.38	0.34	0.37	2,801,195	79.70
10/30/2025	0.40	0.40	0.35	0.36	2,600,763	77.46
10/29/2025	0.45	0.45	0.39	0.39	4,147,612	84.95
10/28/2025	0.49	0.54	0.46	0.46	4,062,132	99.79
10/27/2025	0.48	0.52	0.45	0.45	2,674,973	97.78
10/24/2025	0.47	0.49	0.45	0.47	2,226,208	101.07
10/23/2025	0.43	0.49	0.41	0.47	2,468,218	102.47
10/22/2025	0.48	0.49	0.44	0.46	2,296,112	98.34
10/21/2025	0.50	0.53	0.47	0.48	3,595,286	104.74
10/20/2025	0.48	0.59	0.47	0.57	2,292,034	122.90
10/17/2025	0.49	0.52	0.46	0.47	2,103,249	101.22
10/16/2025	0.60	0.60	0.49	0.49	3,566,090	106.14
10/15/2025	0.64	0.65	0.59	0.60	3,918,267	129.66
10/14/2025	0.58	0.64	0.55	0.61	5,142,072	131.72
10/13/2025	0.58	0.65	0.52	0.62	5,569,381	134.44
10/10/2025	0.62	0.68	0.53	0.55	6,682,111	119.30
10/09/2025	0.67	0.71	0.59	0.61	7,433,957	131.78
10/08/2025	0.71	0.75	0.64	0.67	8,207,645	144.07
10/07/2025	0.75	0.78	0.62	0.69	19,208,277	149.17
10/06/2025	0.66	0.95	0.58	0.82	285,719,579	176.15
10/03/2025	0.35	0.44	0.34	0.42	12,383,243	90.29
10/02/2025	0.34	0.36	0.30	0.34	9,316,944	73.03
10/01/2025	0.27	0.39	0.27	0.36	34,487,581	78.84