Argo Blockchain PLC ADR (ARBK) Historical Stock Data
2.17 ↑0.57 (35.63%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARBK is down -0.98% a day on average. There have been 9 days where Argo Blockchain PLC ADR closed green and 21 days where ARBK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.71 | 1.56 | ↓$0.15 (-8.77%) | 1.42 | 1.71 | 871.11K |
2024-03-13 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.75 | 1.84 | 444.71K |
2024-03-12 | 1.86 | 1.79 | ↓$0.07 (-3.76%) | 1.73 | 1.87 | 455.41K |
2024-03-11 | 1.98 | 1.81 | ↓$0.17 (-8.59%) | 1.80 | 2.07 | 798.83K |
2024-03-08 | 2.00 | 2.01 | ↑$0.00 (0.25%) | 1.92 | 2.12 | 850.20K |
2024-03-07 | 2.00 | 1.89 | ↓$0.11 (-5.50%) | 1.86 | 2.00 | 434.47K |
2024-03-06 | 1.95 | 1.93 | ↓$0.02 (-1.03%) | 1.86 | 2.02 | 526.21K |
2024-03-05 | 2.00 | 1.79 | ↓$0.21 (-10.50%) | 1.75 | 2.07 | 1.47M |
2024-03-04 | 2.30 | 2.20 | ↓$0.10 (-4.35%) | 2.13 | 2.39 | 1.01M |
2024-03-01 | 2.14 | 2.32 | ↑$0.18 (8.41%) | 2.10 | 2.33 | 656.23K |
2024-02-29 | 2.52 | 2.02 | ↓$0.50 (-19.84%) | 2.02 | 2.59 | 1.47M |
2024-02-28 | 2.56 | 2.48 | ↓$0.08 (-3.13%) | 2.45 | 2.76 | 1.24M |
2024-02-27 | 2.75 | 2.64 | ↓$0.11 (-4.00%) | 2.44 | 2.78 | 1.24M |
2024-02-26 | 2.14 | 2.49 | ↑$0.35 (16.36%) | 2.13 | 2.53 | 887.52K |
2024-02-23 | 2.28 | 2.10 | ↓$0.18 (-7.89%) | 2.06 | 2.28 | 354.58K |
2024-02-22 | 2.18 | 2.28 | ↑$0.10 (4.59%) | 2.14 | 2.40 | 514.46K |
2024-02-21 | 2.20 | 2.16 | ↓$0.04 (-1.82%) | 2.14 | 2.25 | 302.56K |
2024-02-20 | 2.47 | 2.32 | ↓$0.15 (-6.07%) | 2.21 | 2.50 | 509.85K |
2024-02-16 | 2.61 | 2.53 | ↓$0.08 (-3.07%) | 2.42 | 2.69 | 487.22K |
2024-02-15 | 2.84 | 2.58 | ↓$0.26 (-9.15%) | 2.52 | 2.90 | 1.10M |
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.