Argo Blockchain PLC ADR (ARBK) Historical Stock Data
1.12 ↓0.05 (-4.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARBK is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.09 | 1.29 | 2.33M |
| 2024-11-06 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.21 | 1.37 | 1.39M |
| 2024-11-05 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.16 | 1.21 | 337.89K |
| 2024-11-04 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.12 | 1.16 | 379.62K |
| 2024-11-01 | 1.20 | 1.17 | ↓$0.03 (-2.92%) | 1.15 | 1.24 | 287.91K |
| 2024-10-31 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.15 | 1.25 | 309.56K |
| 2024-10-30 | 1.33 | 1.21 | ↓$0.12 (-9.02%) | 1.19 | 1.37 | 541.22K |
| 2024-10-29 | 1.26 | 1.36 | ↑$0.10 (7.94%) | 1.16 | 1.43 | 1.51M |
| 2024-10-28 | 1.13 | 1.24 | ↑$0.11 (9.73%) | 1.13 | 1.25 | 774.47K |
| 2024-10-25 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.11 | 1.19 | 312.13K |
| 2024-10-24 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.13 | 1.18 | 465.29K |
| 2024-10-23 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.09 | 1.18 | 569.82K |
| 2024-10-22 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.15 | 1.21 | 245.23K |
| 2024-10-21 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.15 | 1.22 | 365.59K |
| 2024-10-18 | 1.17 | 1.22 | ↑$0.05 (3.85%) | 1.17 | 1.24 | 562.73K |
| 2024-10-17 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.18 | 158.45K |
| 2024-10-16 | 1.12 | 1.19 | ↑$0.07 (6.25%) | 1.12 | 1.22 | 646.14K |
| 2024-10-15 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.10 | 1.23 | 430K |
| 2024-10-14 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.11 | 1.19 | 505.26K |
| 2024-10-11 | 1.08 | 1.13 | ↑$0.05 (4.63%) | 1.08 | 1.14 | 281.97K |
| 2024-10-10 | 1.11 | 1.06 | ↓$0.06 (-4.95%) | 1.05 | 1.12 | 260.65K |
Create an account or log in to view more rows.
$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
$ARBK I can wait.