Argo Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.31	0.31	0.30	0.30	0.30	0.33%	776,989
Aug 14, 2025	0.32	0.32	0.30	0.30	0.30	-4.57%	786,469
Aug 13, 2025	0.33	0.34	0.30	0.32	0.32	-6.94%	1,281,671
Aug 12, 2025	0.30	0.34	0.30	0.34	0.34	12.26%	2,191,907
Aug 11, 2025	0.33	0.33	0.30	0.30	0.30	-6.01%	1,195,898
Aug 8, 2025	0.32	0.32	0.30	0.32	0.32	1.90%	953,635
Aug 7, 2025	0.31	0.34	0.30	0.32	0.32	4.03%	1,618,051
Aug 6, 2025	0.29	0.30	0.28	0.30	0.30	2.99%	737,391
Aug 5, 2025	0.31	0.31	0.29	0.29	0.29	-4.05%	490,702
Aug 4, 2025	0.32	0.33	0.29	0.31	0.31	4.32%	1,246,886
Aug 1, 2025	0.31	0.32	0.28	0.29	0.29	-5.59%	1,450,886
Jul 31, 2025	0.32	0.34	0.30	0.31	0.31	6.65%	1,744,828
Jul 30, 2025	0.31	0.32	0.28	0.29	0.29	-7.10%	1,640,059
Jul 29, 2025	0.33	0.36	0.31	0.31	0.31	-6.55%	1,417,406
Jul 28, 2025	0.36	0.37	0.33	0.34	0.34	-2.01%	1,635,860
Jul 25, 2025	0.37	0.37	0.33	0.34	0.34	-10.02%	3,395,856
Jul 24, 2025	0.38	0.40	0.37	0.38	0.38	0.08%	1,931,509
Jul 23, 2025	0.40	0.42	0.38	0.38	0.38	-2.68%	2,560,116
Jul 22, 2025	0.42	0.44	0.38	0.39	0.39	-2.93%	4,117,471
Jul 21, 2025	0.49	0.55	0.40	0.40	0.40	-19.70%	9,594,844
Jul 18, 2025	0.41	0.65	0.39	0.50	0.50	25.50%	67,480,448
Jul 17, 2025	0.31	0.42	0.30	0.40	0.40	35.82%	13,051,360
Jul 16, 2025	0.31	0.31	0.28	0.29	0.29	-4.66%	3,820,757
Jul 15, 2025	0.32	0.33	0.30	0.31	0.31	-5.13%	4,765,959
Jul 14, 2025	0.31	0.36	0.30	0.33	0.33	7.46%	14,913,349
Jul 11, 2025	0.32	0.36	0.30	0.30	0.30	9.39%	27,127,882
Jul 10, 2025	0.28	0.30	0.24	0.28	0.28	4.14%	9,745,879
Jul 9, 2025	0.30	0.30	0.26	0.27	0.27	-8.28%	4,656,416
Jul 8, 2025	0.30	0.32	0.29	0.29	0.29	10.52%	15,031,855
Jul 7, 2025	0.24	0.32	0.23	0.26	0.26	3.92%	15,924,711
Jul 3, 2025	0.29	0.30	0.25	0.25	0.25	-14.12%	6,042,524
Jul 2, 2025	0.28	0.32	0.27	0.29	0.29	-20.11%	16,774,011
Jul 1, 2025	0.23	0.44	0.21	0.37	0.37	96.79%	448,034,104
Jun 30, 2025	0.21	0.22	0.18	0.19	0.19	-48.60%	23,283,890
Jun 27, 2025	0.36	0.37	0.35	0.36	0.36	2.71%	131,993
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