Argo Blockchain PLC ADR (ARBK) Historical Stock Data
1.52 ↑0.00 (0.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARBK is up 0.65% a day on average. There have been 14 days where Argo Blockchain PLC ADR closed green and 16 days where ARBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.43 | 1.52 | ↑$0.09 (6.29%) | 1.43 | 1.54 | 171.49K |
| 2024-04-25 | 1.47 | 1.52 | ↑$0.05 (3.40%) | 1.43 | 1.55 | 130.90K |
| 2024-04-24 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.45 | 1.58 | 211.30K |
| 2024-04-23 | 1.56 | 1.56 | ↑$0.00 (0.00%) | 1.51 | 1.65 | 308.34K |
| 2024-04-22 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.45 | 1.66 | 347.93K |
| 2024-04-19 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.44 | 1.55 | 304.82K |
| 2024-04-18 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.44 | 1.58 | 236.34K |
| 2024-04-17 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.40 | 1.48 | 168.10K |
| 2024-04-16 | 1.35 | 1.44 | ↑$0.09 (6.67%) | 1.32 | 1.46 | 190.93K |
| 2024-04-15 | 1.43 | 1.34 | ↓$0.09 (-6.29%) | 1.29 | 1.47 | 272.61K |
| 2024-04-12 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.40 | 1.52 | 296.30K |
| 2024-04-11 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.48 | 1.58 | 277.60K |
| 2024-04-10 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.54 | 1.64 | 227.43K |
| 2024-04-09 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.59 | 1.69 | 230.97K |
| 2024-04-08 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.60 | 1.74 | 436.92K |
| 2024-04-05 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.56 | 1.73 | 384.91K |
| 2024-04-04 | 1.67 | 1.56 | ↓$0.11 (-6.59%) | 1.56 | 1.74 | 557.69K |
| 2024-04-03 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.65 | 1.72 | 298.89K |
| 2024-04-02 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.60 | 1.72 | 504.25K |
| 2024-04-01 | 2.02 | 1.84 | ↓$0.18 (-8.91%) | 1.73 | 2.06 | 1.16M |
| 2024-03-28 | 1.61 | 2.17 | ↑$0.56 (34.78%) | 1.57 | 2.48 | 2.70M |
| 2024-03-27 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.54 | 1.62 | 174.72K |
| 2024-03-26 | 1.66 | 1.57 | ↓$0.09 (-5.42%) | 1.54 | 1.68 | 354.02K |
| 2024-03-25 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.61 | 1.74 | 589.41K |
| 2024-03-22 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.56 | 1.71 | 494.30K |
| 2024-03-21 | 1.76 | 1.63 | ↓$0.13 (-7.39%) | 1.61 | 1.79 | 480.78K |
| 2024-03-20 | 1.50 | 1.76 | ↑$0.26 (17.33%) | 1.50 | 1.80 | 581.32K |
| 2024-03-19 | 1.59 | 1.50 | ↓$0.09 (-5.66%) | 1.48 | 1.60 | 329.07K |
| 2024-03-18 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.55 | 1.76 | 386.71K |
| 2024-03-15 | 1.52 | 1.65 | ↑$0.13 (8.55%) | 1.51 | 1.65 | 639.43K |
Create an account or log in to view more rows.
$ARBK Come on.. Let it fall.. buy later bulls
$ARBK green shoots
$ARBK I can wait.
$ARBK TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ARBK Silly Bears tricks are for kids
$ARBK this market love evrry dips let’s see
$ARBK Bears go home!
$ARBK Fuk the 1% even though i feel like the 1%
$ARBK already bouncing back.
$ARBK has just been halted from trading due to volatility.