Argo Blockchain PLC ADR (ARBK) Historical Stock Data

0.18 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARBK is down -3.29% a day on average. There have been 7 days where Argo Blockchain PLC ADR closed green and 23 days where ARBK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.19	0.18	↓$0.01 (-6.99%)	0.17	0.20	3.04M
2025-12-04	0.20	0.19	↓$0.01 (-3.90%)	0.19	0.20	3.03M
2025-12-03	0.21	0.20	↓$0.01 (-3.43%)	0.20	0.21	1.54M
2025-12-02	0.21	0.21	↓$0.00 (-1.26%)	0.21	0.22	1.35M
2025-12-01	0.22	0.21	↓$0.01 (-4.68%)	0.20	0.22	2.29M
2025-11-28	0.26	0.23	↓$0.03 (-12.88%)	0.23	0.26	1.61M
2025-11-26	0.23	0.24	↑$0.01 (5.74%)	0.23	0.27	3.29M
2025-11-25	0.25	0.23	↓$0.02 (-7.14%)	0.22	0.25	1.22M
2025-11-24	0.22	0.25	↑$0.03 (13.37%)	0.22	0.26	1.47M
2025-11-21	0.23	0.22	↓$0.01 (-3.53%)	0.21	0.24	1.34M
2025-11-20	0.25	0.23	↓$0.02 (-7.64%)	0.22	0.26	1.54M
2025-11-19	0.24	0.23	↓$0.00 (-2.01%)	0.23	0.26	1.07M
2025-11-18	0.23	0.24	↑$0.01 (5.04%)	0.23	0.25	1.53M
2025-11-17	0.27	0.24	↓$0.03 (-10.30%)	0.24	0.27	1.27M
2025-11-14	0.27	0.27	↓$0.00 (-1.48%)	0.26	0.29	1.18M
2025-11-13	0.32	0.28	↓$0.04 (-13.22%)	0.28	0.33	1.72M
2025-11-12	0.31	0.32	↑$0.01 (3.47%)	0.30	0.32	1.65M
2025-11-11	0.33	0.30	↓$0.02 (-7.66%)	0.30	0.33	0.92M
2025-11-10	0.34	0.34	↓$0.00 (-1.06%)	0.32	0.35	1.20M
2025-11-07	0.31	0.34	↑$0.03 (9.03%)	0.28	0.34	2.38M
2025-11-06	0.37	0.32	↓$0.05 (-14.57%)	0.31	0.38	1.23M
2025-11-05	0.32	0.35	↑$0.03 (9.22%)	0.32	0.36	1.54M
2025-11-04	0.33	0.32	↓$0.01 (-2.22%)	0.31	0.34	1.57M
2025-11-03	0.38	0.35	↓$0.03 (-7.33%)	0.34	0.39	2.23M
2025-10-31	0.36	0.37	↑$0.01 (2.70%)	0.34	0.38	2.79M
2025-10-30	0.40	0.36	↓$0.04 (-10.57%)	0.35	0.40	2.60M
2025-10-29	0.45	0.39	↓$0.06 (-12.42%)	0.39	0.45	4.15M
2025-10-28	0.50	0.46	↓$0.03 (-6.67%)	0.46	0.54	4.08M
2025-10-27	0.48	0.45	↓$0.03 (-5.88%)	0.45	0.52	2.67M
2025-10-24	0.47	0.47	↓$0.00 (-0.45%)	0.45	0.49	2.22M