Argo Blockchain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.19	0.20	0.17	0.18	0.18	-6.51%	2,985,371
Dec 4, 2025	0.20	0.20	0.19	0.19	0.19	-5.33%	2,987,712
Dec 3, 2025	0.21	0.21	0.20	0.20	0.20	-4.25%	1,541,617
Dec 2, 2025	0.21	0.22	0.21	0.21	0.21	1.00%	1,323,584
Dec 1, 2025	0.22	0.22	0.20	0.21	0.21	-8.83%	2,315,301
Nov 28, 2025	0.26	0.26	0.23	0.23	0.23	-5.43%	1,481,239
Nov 26, 2025	0.23	0.27	0.23	0.24	0.24	6.90%	3,282,984
Nov 25, 2025	0.25	0.25	0.22	0.23	0.23	-8.74%	1,202,143
Nov 24, 2025	0.22	0.26	0.22	0.25	0.25	12.50%	1,464,032
Nov 21, 2025	0.23	0.24	0.21	0.22	0.22	-4.03%	1,339,614
Nov 20, 2025	0.25	0.26	0.22	0.23	0.23	-1.32%	1,540,785
Nov 19, 2025	0.24	0.26	0.23	0.23	0.23	-3.19%	1,125,964
Nov 18, 2025	0.23	0.25	0.23	0.24	0.24	-0.21%	1,532,459
Nov 17, 2025	0.27	0.27	0.24	0.24	0.24	-8.98%	1,277,857
Nov 14, 2025	0.27	0.29	0.26	0.27	0.27	-3.27%	1,180,627
Nov 13, 2025	0.32	0.33	0.28	0.28	0.28	-14.59%	1,720,632
Nov 12, 2025	0.31	0.32	0.30	0.32	0.32	7.33%	1,648,719
Nov 11, 2025	0.33	0.33	0.30	0.30	0.30	-10.79%	918,084
Nov 10, 2025	0.34	0.35	0.32	0.34	0.34	-0.47%	1,207,921
Nov 7, 2025	0.31	0.34	0.28	0.34	0.34	6.93%	2,396,366
Nov 6, 2025	0.37	0.38	0.31	0.32	0.32	-9.56%	1,236,856
Nov 5, 2025	0.32	0.36	0.32	0.35	0.35	8.64%	1,539,890
Nov 4, 2025	0.33	0.34	0.31	0.32	0.32	-8.09%	1,571,041
Nov 3, 2025	0.38	0.39	0.34	0.35	0.35	-5.15%	2,442,023
Oct 31, 2025	0.36	0.38	0.34	0.37	0.37	2.90%	2,801,195
Oct 30, 2025	0.40	0.40	0.35	0.36	0.36	-8.82%	2,605,826
Oct 29, 2025	0.45	0.45	0.39	0.39	0.39	-14.87%	4,150,543
Oct 28, 2025	0.50	0.54	0.46	0.46	0.46	2.05%	4,085,882
Oct 27, 2025	0.48	0.52	0.45	0.45	0.45	-3.25%	2,713,098
Oct 24, 2025	0.47	0.49	0.45	0.47	0.47	-1.37%	2,226,208
Oct 23, 2025	0.43	0.49	0.41	0.47	0.47	4.20%	2,506,752
Oct 22, 2025	0.48	0.49	0.44	0.46	0.46	-6.10%	2,307,324
Oct 21, 2025	0.50	0.53	0.47	0.48	0.48	-14.78%	3,612,245
Oct 20, 2025	0.48	0.59	0.47	0.57	0.57	21.43%	2,302,616
Oct 17, 2025	0.49	0.52	0.46	0.47	0.47	-4.64%	2,103,249
Oct 16, 2025	0.60	0.60	0.49	0.49	0.49	-18.14%	3,571,118
Oct 15, 2025	0.64	0.65	0.59	0.60	0.60	-1.56%	3,962,199
Oct 14, 2025	0.58	0.64	0.55	0.61	0.61	-2.02%	5,167,666
Oct 13, 2025	0.58	0.65	0.52	0.62	0.62	12.69%	5,611,224
Oct 10, 2025	0.62	0.68	0.53	0.55	0.55	-9.47%	6,682,107
Oct 9, 2025	0.67	0.71	0.59	0.61	0.61	-8.53%	7,447,195
Oct 8, 2025	0.71	0.75	0.64	0.67	0.67	-3.42%	8,267,057
Oct 7, 2025	0.75	0.78	0.62	0.69	0.69	-15.32%	19,303,541
Oct 6, 2025	0.66	0.95	0.59	0.82	0.82	95.10%	285,993,403
Oct 3, 2025	0.35	0.44	0.34	0.42	0.42	23.63%	12,383,235
Oct 2, 2025	0.34	0.36	0.30	0.34	0.34	-7.37%	9,398,753
Oct 1, 2025	0.27	0.39	0.27	0.37	0.37	39.37%	34,729,851
Sep 30, 2025	0.27	0.28	0.26	0.26	0.26	-4.38%	692,807
Sep 29, 2025	0.26	0.28	0.26	0.27	0.27	5.47%	1,721,264
Sep 26, 2025	0.27	0.27	0.25	0.26	0.26	-0.50%	874,727