Argo Blockchain plc ARBK
1.12 USD 0.00 (-0.31%)
Regular-session close
1.12 0.00 +0.34%
After hours · Nov 13, 4:00 PM ET
1.06 Day range 1.13
1.12 52-week range 59.40
- YTD
- -67.26%
- 1 year
- -98.12%
ARBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 0.00 | 0.00% | 10,563 |
| Nov 12, 2026 | 1.32 | 1.34 | 1.07 | 1.12 | -0.22 | -16.42% | 31,000 |
| Nov 11, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 0.00 | 0.00% | 7,000 |
| Nov 10, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | -0.04 | -2.90% | 9,000 |
| Nov 9, 2026 | 1.51 | 1.56 | 1.36 | 1.38 | -0.03 | -2.13% | 6,400 |
| Nov 6, 2026 | 1.51 | 1.56 | 1.41 | 1.41 | -0.13 | -8.44% | 15,300 |
| Nov 5, 2026 | 1.62 | 1.62 | 1.50 | 1.54 | -0.03 | -1.91% | 8,300 |
| Nov 4, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 0.00 | 0.00% | 3,200 |
| Nov 3, 2026 | 1.57 | 1.60 | 1.50 | 1.57 | +0.07 | +4.67% | 4,400 |
| Nov 2, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | -0.05 | -3.23% | 10,000 |
| Oct 30, 2026 | 1.61 | 1.62 | 1.50 | 1.55 | -0.09 | -5.49% | 8,000 |
| Oct 29, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | +0.05 | +3.14% | 10,500 |
| Oct 28, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | -0.01 | -0.63% | 3,500 |
| Oct 27, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 0.00 | 0.00% | 3,500 |
| Oct 26, 2026 | 1.58 | 1.64 | 1.57 | 1.60 | 0.00 | 0.00% | 3,800 |
| Oct 23, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | +0.04 | +2.56% | 1,500 |
| Oct 22, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | -0.10 | -6.02% | 5,600 |
| Oct 21, 2026 | 1.64 | 1.67 | 1.62 | 1.66 | +0.06 | +3.75% | 3,100 |
| Oct 20, 2026 | 1.78 | 1.78 | 1.55 | 1.60 | -0.14 | -8.05% | 28,500 |
| Oct 19, 2026 | 1.79 | 1.85 | 1.72 | 1.74 | +0.02 | +1.16% | 7,800 |
| Oct 16, 2026 | 1.92 | 2.00 | 1.72 | 1.72 | -0.20 | -10.42% | 9,800 |
| Oct 15, 2026 | 1.87 | 2.00 | 1.87 | 1.92 | +0.06 | +3.23% | 11,200 |
| Oct 14, 2026 | 1.89 | 1.95 | 1.84 | 1.86 | -0.04 | -2.11% | 8,100 |
| Oct 13, 2026 | 2.00 | 2.10 | 1.90 | 1.90 | -0.12 | -5.94% | 18,600 |
| Oct 12, 2026 | 2.11 | 2.20 | 2.00 | 2.02 | -0.08 | -3.81% | 13,900 |
| Oct 9, 2026 | 2.13 | 2.20 | 2.07 | 2.10 | +0.03 | +1.45% | 9,500 |
| Oct 8, 2026 | 2.16 | 2.29 | 2.04 | 2.07 | -0.15 | -6.76% | 15,400 |
| Oct 7, 2026 | 2.29 | 2.29 | 2.15 | 2.22 | +0.05 | +2.30% | 10,200 |
| Oct 6, 2026 | 2.24 | 2.30 | 2.17 | 2.17 | -0.12 | -5.24% | 12,900 |
| Oct 5, 2026 | 2.20 | 2.39 | 2.20 | 2.29 | +0.04 | +1.78% | 12,900 |
| Oct 2, 2026 | 2.24 | 2.28 | 2.18 | 2.25 | 0.00 | 0.00% | 9,800 |
| Oct 1, 2026 | 2.21 | 2.31 | 2.18 | 2.25 | -0.02 | -0.88% | 7,600 |
| Sep 30, 2026 | 2.22 | 2.31 | 2.18 | 2.27 | +0.08 | +3.65% | 6,800 |
| Sep 29, 2026 | 2.25 | 2.44 | 2.16 | 2.19 | -0.07 | -3.10% | 57,800 |
| Sep 28, 2026 | 2.30 | 2.35 | 2.24 | 2.26 | -0.08 | -3.42% | 8,200 |
| Sep 25, 2026 | 2.42 | 2.42 | 2.29 | 2.34 | -0.11 | -4.49% | 6,700 |
| Sep 24, 2026 | 2.47 | 2.56 | 2.15 | 2.45 | -0.03 | -1.21% | 35,900 |
| Sep 23, 2026 | 2.55 | 2.67 | 2.47 | 2.48 | -0.12 | -4.62% | 13,700 |
| Sep 22, 2026 | 2.59 | 2.78 | 2.46 | 2.60 | -0.01 | -0.38% | 74,500 |
| Sep 21, 2026 | 2.75 | 2.88 | 2.41 | 2.61 | -0.14 | -5.09% | 82,400 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | -0.01 | -0.36% | 3,200 |
| Sep 17, 2026 | 2.86 | 2.88 | 2.71 | 2.76 | -0.04 | -1.43% | 11,800 |
| Sep 16, 2026 | 2.81 | 2.89 | 2.80 | 2.80 | 0.00 | 0.00% | 1,600 |
| Sep 15, 2026 | 2.80 | 2.82 | 2.80 | 2.80 | -0.03 | -1.06% | 7,600 |
| Sep 14, 2026 | 2.88 | 2.90 | 2.83 | 2.83 | -0.10 | -3.41% | 12,900 |
| Sep 11, 2026 | 2.91 | 2.93 | 2.88 | 2.93 | +0.04 | +1.38% | 7,400 |
| Sep 10, 2026 | 2.85 | 3.05 | 2.85 | 2.89 | -0.04 | -1.37% | 9,000 |
| Sep 9, 2026 | 3.00 | 3.00 | 2.90 | 2.93 | -0.06 | -2.01% | 4,600 |
| Sep 8, 2026 | 2.91 | 2.99 | 2.90 | 2.99 | +0.08 | +2.75% | 9,200 |
| Sep 4, 2026 | 2.94 | 3.03 | 2.91 | 2.91 | -0.04 | -1.36% | 2,900 |
| Sep 3, 2026 | 3.02 | 3.10 | 2.89 | 2.95 | +0.01 | +0.34% | 7,000 |
| Sep 2, 2026 | 2.95 | 2.95 | 2.89 | 2.94 | -0.01 | -0.34% | 3,900 |
| Sep 1, 2026 | 2.88 | 2.98 | 2.86 | 2.95 | +0.04 | +1.37% | 10,600 |
| Aug 31, 2026 | 2.86 | 2.98 | 2.86 | 2.91 | +0.04 | +1.39% | 8,000 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.87 | 2.87 | -0.11 | -3.69% | 10,400 |
| Aug 27, 2026 | 3.10 | 3.20 | 2.98 | 2.98 | -0.02 | -0.67% | 17,800 |
| Aug 26, 2026 | 2.99 | 3.00 | 2.94 | 3.00 | +0.06 | +2.04% | 3,600 |
| Aug 25, 2026 | 3.03 | 3.03 | 2.90 | 2.94 | -0.03 | -1.01% | 6,400 |
| Aug 24, 2026 | 3.09 | 3.10 | 2.97 | 2.97 | -0.07 | -2.30% | 14,600 |
| Aug 21, 2026 | 2.98 | 3.23 | 2.98 | 3.04 | +0.06 | +2.01% | 23,200 |
| Aug 20, 2026 | 2.96 | 3.16 | 2.93 | 2.98 | +0.05 | +1.71% | 21,300 |
| Aug 19, 2026 | 2.85 | 3.12 | 2.85 | 2.93 | +0.08 | +2.81% | 64,600 |
| Aug 18, 2026 | 2.89 | 2.89 | 2.84 | 2.85 | -0.03 | -1.04% | 3,300 |
| Aug 17, 2026 | 2.88 | 2.91 | 2.86 | 2.88 | 0.00 | 0.00% | 7,700 |
| Aug 14, 2026 | 2.83 | 2.92 | 2.83 | 2.88 | -0.01 | -0.35% | 8,100 |
65 days, newest first. Daily bars as drawn on the ARBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.