Argo Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.36	0.37	0.35	0.37	-	3.33%	66,422
Jun 26, 2025	0.36	0.37	0.35	0.35	0.35	-1.61%	272,731
Jun 25, 2025	0.38	0.39	0.36	0.36	0.36	-0.96%	195,543
Jun 24, 2025	0.37	0.37	0.35	0.36	0.36	0.16%	185,417
Jun 23, 2025	0.37	0.38	0.35	0.36	0.36	-1.38%	180,400
Jun 20, 2025	0.41	0.41	0.36	0.37	0.37	-3.16%	214,122
Jun 18, 2025	0.39	0.40	0.37	0.38	0.38	0.69%	105,056
Jun 17, 2025	0.40	0.41	0.37	0.38	0.38	-0.94%	118,238
Jun 16, 2025	0.39	0.41	0.37	0.38	0.38	1.65%	286,125
Jun 13, 2025	0.40	0.40	0.36	0.37	0.37	-0.35%	296,774
Jun 12, 2025	0.40	0.40	0.38	0.38	0.38	-5.98%	200,461
Jun 11, 2025	0.41	0.43	0.39	0.40	0.40	-1.50%	229,582
Jun 10, 2025	0.43	0.43	0.40	0.41	0.41	-3.93%	239,697
Jun 9, 2025	0.41	0.44	0.40	0.42	0.42	0.79%	248,175
Jun 6, 2025	0.40	0.43	0.39	0.42	0.42	4.85%	338,794
Jun 5, 2025	0.41	0.44	0.39	0.40	0.40	1.41%	745,214
Jun 4, 2025	0.38	0.41	0.37	0.39	0.39	6.98%	235,573
Jun 3, 2025	0.34	0.38	0.33	0.37	0.37	5.48%	200,468
Jun 2, 2025	0.38	0.38	0.34	0.35	0.35	-4.24%	371,223
May 30, 2025	0.38	0.38	0.35	0.37	0.37	3.66%	325,652
May 29, 2025	0.41	0.42	0.15	0.35	0.35	-15.30%	804,240
May 28, 2025	0.41	0.43	0.40	0.42	0.42	0.43%	301,447
May 27, 2025	0.43	0.45	0.40	0.41	0.41	-4.15%	545,979
May 23, 2025	0.42	0.45	0.40	0.43	0.43	-1.17%	339,875
May 22, 2025	0.44	0.45	0.42	0.44	0.44	2.10%	504,853
May 21, 2025	0.44	0.46	0.41	0.43	0.43	-1.59%	490,016
May 20, 2025	0.45	0.45	0.42	0.43	0.43	-3.87%	276,251
May 19, 2025	0.47	0.47	0.43	0.45	0.45	-2.98%	682,654
May 16, 2025	0.40	0.49	0.40	0.47	0.47	15.08%	1,475,333
May 15, 2025	0.40	0.42	0.39	0.41	0.41	-4.28%	255,190
May 14, 2025	0.38	0.46	0.38	0.42	0.42	10.52%	950,853
May 13, 2025	0.37	0.39	0.36	0.38	0.38	7.25%	514,142
May 12, 2025	0.39	0.39	0.35	0.36	0.36	-2.22%	670,249
May 9, 2025	0.39	0.39	0.36	0.37	0.37	-4.20%	702,063
May 8, 2025	0.39	0.39	0.36	0.38	0.38	-2.56%	781,607
May 7, 2025	0.40	0.42	0.38	0.39	0.39	-1.06%	146,982
May 6, 2025	0.41	0.41	0.39	0.40	0.40	-4.77%	128,385
May 5, 2025	0.42	0.42	0.40	0.42	0.42	-2.67%	81,264
May 2, 2025	0.40	0.43	0.40	0.43	0.43	7.16%	202,551
May 1, 2025	0.40	0.42	0.39	0.40	0.40	7.34%	278,969
Apr 30, 2025	0.41	0.42	0.35	0.37	0.37	-15.82%	571,957
Apr 29, 2025	0.41	0.45	0.39	0.44	0.44	8.77%	334,384
Apr 28, 2025	0.42	0.42	0.40	0.41	0.41	2.02%	143,357
Apr 25, 2025	0.42	0.42	0.39	0.40	0.40	-5.48%	465,007
Apr 24, 2025	0.39	0.42	0.38	0.42	0.42	9.09%	498,834
Apr 23, 2025	0.37	0.39	0.35	0.39	0.39	11.21%	436,978
Apr 22, 2025	0.34	0.36	0.33	0.35	0.35	4.81%	450,667
Apr 21, 2025	0.34	0.36	0.33	0.33	0.33	-5.28%	199,196
Apr 17, 2025	0.35	0.35	0.33	0.35	0.35	1.25%	88,021
Apr 16, 2025	0.34	0.35	0.33	0.34	0.34	-0.09%	86,875