Argo Blockchain PLC ADR (ARBK) Historical Stock Data
0.63 ↑0.02 (3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARBK is down -1.89% a day on average. There have been 12 days where Argo Blockchain PLC ADR closed green and 18 days where ARBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.60 | 0.63 | ↑$0.03 (5.20%) | 0.58 | 0.66 | 616.25K |
| 2024-12-19 | 0.70 | 0.61 | ↓$0.09 (-12.96%) | 0.60 | 0.70 | 0.91M |
| 2024-12-18 | 0.71 | 0.67 | ↓$0.04 (-5.42%) | 0.66 | 0.75 | 764.30K |
| 2024-12-17 | 0.78 | 0.70 | ↓$0.08 (-9.87%) | 0.70 | 0.78 | 664.81K |
| 2024-12-16 | 0.76 | 0.77 | ↑$0.01 (0.97%) | 0.73 | 0.79 | 735.01K |
| 2024-12-13 | 0.79 | 0.73 | ↓$0.06 (-7.34%) | 0.72 | 0.79 | 540.64K |
| 2024-12-12 | 0.80 | 0.77 | ↓$0.03 (-3.31%) | 0.75 | 0.81 | 635.33K |
| 2024-12-11 | 0.77 | 0.79 | ↑$0.02 (2.19%) | 0.75 | 0.84 | 1.08M |
| 2024-12-10 | 0.74 | 0.74 | ↑$0.00 (0.05%) | 0.70 | 0.76 | 832.80K |
| 2024-12-09 | 0.72 | 0.74 | ↑$0.02 (2.25%) | 0.70 | 0.74 | 1.76M |
| 2024-12-06 | 0.61 | 0.69 | ↑$0.08 (13.00%) | 0.61 | 0.69 | 2.41M |
| 2024-12-05 | 0.70 | 0.64 | ↓$0.06 (-8.25%) | 0.60 | 0.72 | 3.53M |
| 2024-12-04 | 0.79 | 0.68 | ↓$0.11 (-14.29%) | 0.66 | 0.80 | 2.96M |
| 2024-12-03 | 0.87 | 0.81 | ↓$0.05 (-6.25%) | 0.73 | 0.91 | 3.75M |
| 2024-12-02 | 0.98 | 0.95 | ↓$0.03 (-3.35%) | 0.90 | 1.12 | 4.27M |
| 2024-11-29 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.09 | 1.17 | 0.94M |
| 2024-11-27 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.04 | 1.10 | 0.99M |
| 2024-11-26 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.11 | 1.21M |
| 2024-11-25 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.09 | 1.17 | 1.09M |
| 2024-11-22 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.11 | 1.20 | 1.54M |
| 2024-11-21 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.06 | 1.16 | 1.50M |
| 2024-11-20 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.09 | 1.20 | 1.16M |
| 2024-11-19 | 1.13 | 1.17 | ↑$0.04 (3.54%) | 1.02 | 1.21 | 2.60M |
| 2024-11-18 | 1.21 | 1.14 | ↓$0.07 (-5.79%) | 1.12 | 1.23 | 1.97M |
| 2024-11-15 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.18 | 1.26 | 1.07M |
| 2024-11-14 | 1.44 | 1.20 | ↓$0.24 (-16.67%) | 1.20 | 1.44 | 1.93M |
| 2024-11-13 | 1.35 | 1.33 | ↓$0.01 (-1.12%) | 1.28 | 1.55 | 3.73M |
| 2024-11-12 | 1.25 | 1.35 | ↑$0.10 (8.00%) | 1.20 | 1.40 | 2.48M |
| 2024-11-11 | 1.20 | 1.30 | ↑$0.10 (8.33%) | 1.17 | 1.31 | 3.23M |
| 2024-11-08 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.12 | 1.20 | 1.39M |
Create an account or log in to view more rows.
$ARBK in it to win it
$ARBK i'm out of slaps for the day
$ARBK LOL
$ARBK never selling
$ARBK longer we hold
more pressure on the shorts
$ARBK today feels different to the moon
$ARBK Bears get cremated today
$ARBK is the dump over
$ARBK Come on.. Let it fall.. buy later bulls
$ARBK green shoots