Argo Blockchain plc (ARBK)
NASDAQ: ARBK · Real-Time Price · USD
0.180
-0.013 (-6.51%)
At close: Dec 5, 2025, 4:00 PM EST
0.184
+0.005 (2.67%)
After-hours: Dec 5, 2025, 7:56 PM EST
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 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.40% | 727,622 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.09% | 1,944,448 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.43% | 888,842 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -0.75% | 851,719 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.87% | 1,313,455 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -1.55% | 1,778,229 |
| Sep 17, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.88% | 7,405,750 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.65% | 525,559 |
| Sep 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.95% | 897,127 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -3.29% | 1,093,254 |
| Sep 11, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 12.04% | 2,242,469 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.61% | 1,310,410 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.94% | 628,443 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.91% | 892,844 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.06% | 769,125 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -4.68% | 945,028 |
| Sep 3, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.04% | 453,426 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.69% | 800,844 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -4.76% | 507,104 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 2.32% | 357,516 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.61% | 673,392 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.04% | 543,234 |
| Aug 25, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.74% | 966,366 |
| Aug 22, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.35% | 1,306,752 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.70% | 967,942 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.54% | 829,980 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.83% | 613,139 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -0.60% | 738,339 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 805,529 |
| 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 |