Argo Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.35	0.37	0.31	0.34	0.34	3.02%	266,485
Apr 14, 2025	0.34	0.34	0.32	0.33	0.33	-0.12%	187,387
Apr 11, 2025	0.32	0.34	0.32	0.34	0.34	3.27%	183,375
Apr 10, 2025	0.33	0.33	0.32	0.32	0.32	-2.67%	195,359
Apr 9, 2025	0.31	0.34	0.30	0.33	0.33	6.93%	333,278
Apr 8, 2025	0.33	0.34	0.31	0.31	0.31	-4.77%	207,844
Apr 7, 2025	0.32	0.35	0.29	0.33	0.33	-2.15%	494,439
Apr 4, 2025	0.32	0.36	0.32	0.33	0.33	-0.15%	230,094
Apr 3, 2025	0.36	0.37	0.33	0.34	0.34	-8.67%	465,005
Apr 2, 2025	0.34	0.38	0.34	0.37	0.37	3.91%	187,337
Apr 1, 2025	0.33	0.36	0.33	0.35	0.35	3.82%	219,814
Mar 31, 2025	0.36	0.37	0.33	0.34	0.34	-7.86%	314,945
Mar 28, 2025	0.38	0.38	0.35	0.37	0.37	-4.18%	266,823
Mar 27, 2025	0.39	0.40	0.38	0.39	0.39	-0.82%	181,086
Mar 26, 2025	0.41	0.41	0.37	0.39	0.39	-2.24%	312,762
Mar 25, 2025	0.42	0.42	0.40	0.40	0.40	-5.36%	252,986
Mar 24, 2025	0.38	0.42	0.38	0.42	0.42	10.83%	473,937
Mar 21, 2025	0.40	0.40	0.37	0.38	0.38	-1.88%	227,247
Mar 20, 2025	0.39	0.39	0.38	0.39	0.39	-3.99%	297,140
Mar 19, 2025	0.40	0.41	0.37	0.40	0.40	-	292,854
Mar 18, 2025	0.41	0.41	0.38	0.40	0.40	-0.74%	208,118
Mar 17, 2025	0.38	0.41	0.36	0.41	0.41	-1.51%	602,812
Mar 14, 2025	0.42	0.43	0.40	0.41	0.41	2.57%	367,814
Mar 13, 2025	0.42	0.42	0.39	0.40	0.40	-1.04%	178,362
Mar 12, 2025	0.40	0.43	0.40	0.41	0.41	-3.32%	222,324
Mar 11, 2025	0.40	0.42	0.38	0.42	0.42	7.44%	322,001
Mar 10, 2025	0.42	0.42	0.38	0.39	0.39	-13.33%	789,733
Mar 7, 2025	0.37	0.54	0.36	0.45	0.45	20.19%	4,892,324
Mar 6, 2025	0.37	0.40	0.36	0.37	0.37	0.11%	748,240
Mar 5, 2025	0.39	0.40	0.35	0.37	0.37	6.77%	1,679,972
Mar 4, 2025	0.34	0.43	0.32	0.35	0.35	2.37%	4,294,833
Mar 3, 2025	0.42	0.66	0.30	0.34	0.34	-16.00%	66,503,395