Canada markets closed

Argo Blockchain plc (ARBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4000+0.1100 (+8.53%)
At close: 04:00PM EDT
1.3800 -0.02 (-1.43%)
After hours: 06:12PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20241.38001.40001.33501.40001.4000160,551
May 10, 20241.37001.41001.27001.29001.2900225,200
May 09, 20241.33001.38901.30001.37001.3700120,600
May 08, 20241.35001.35001.28001.35001.3500158,500
May 07, 20241.37001.37001.32001.36001.3600178,100
May 06, 20241.42001.48001.33001.35001.3500204,600
May 03, 20241.42001.45001.34401.36001.3600135,600
May 02, 20241.41001.41001.34001.39001.3900195,500
May 01, 20241.35001.44001.33001.37001.3700181,600
Apr 30, 20241.46001.47001.37001.39001.3900183,300
Apr 29, 20241.51001.51901.46001.49001.4900152,300
Apr 26, 20241.43001.54001.43001.52001.5200171,700
Apr 25, 20241.47001.55001.43001.52001.5200130,800
Apr 24, 20241.55001.58301.45001.51001.5100211,200
Apr 23, 20241.56001.65001.51001.56001.5600308,400
Apr 22, 20241.53001.66001.45001.58001.5800348,200
Apr 19, 20241.51001.55001.44001.52001.5200301,300
Apr 18, 20241.48001.58001.44001.45001.4500236,300
Apr 17, 20241.48001.48001.40001.48001.4800168,200
Apr 16, 20241.35001.46001.32001.44001.4400191,200
Apr 15, 20241.43001.47001.29001.34001.3400272,700
Apr 12, 20241.52001.52001.40001.44001.4400295,700
Apr 11, 20241.57001.58001.48001.52001.5200277,700
Apr 10, 20241.61001.64001.53501.58001.5800228,100
Apr 09, 20241.65001.69101.59001.60001.6000231,000
Apr 08, 20241.72001.74001.60001.64001.6400437,000
Apr 05, 20241.58001.73001.56001.59001.5900384,800
Apr 04, 20241.67001.74001.56001.56001.5600557,800
Apr 03, 20241.68001.72001.65001.65001.6500298,900
Apr 02, 20241.65001.72001.60001.69001.6900504,300
Apr 01, 20242.02002.06001.73001.84001.84001,165,000
Mar 28, 20241.61002.48001.57002.17002.17002,702,300
Mar 27, 20241.57001.62001.54001.60001.6000175,300
Mar 26, 20241.66001.68001.54001.57001.5700368,400
Mar 25, 20241.67001.73501.61001.63001.6300589,400
Mar 22, 20241.65001.71001.56001.63001.6300493,600
Mar 21, 20241.76001.79001.60501.63001.6300482,000
Mar 20, 20241.50001.80001.50001.76001.7600585,200
Mar 19, 20241.59001.60001.48001.50001.5000330,100
Mar 18, 20241.62001.76001.55001.65001.6500386,800
Mar 15, 20241.52001.65001.51001.65001.6500635,000
Mar 14, 20241.71001.71001.42001.56001.5600871,200
Mar 13, 20241.83001.84001.75001.76001.7600444,800
Mar 12, 20241.86001.87001.73001.79001.7900456,400
Mar 11, 20241.98002.06801.80001.81001.8100799,000
Mar 08, 20242.00002.12001.92002.00502.0050849,600
Mar 07, 20242.00002.00001.86001.89001.8900434,200
Mar 06, 20241.95002.01901.86001.93001.9300532,300
Mar 05, 20242.00002.07001.75001.79001.79001,472,500
Mar 04, 20242.30002.39002.13002.20002.20001,009,700
Mar 01, 20242.14002.33002.10002.32002.3200651,900
Feb 29, 20242.52002.59002.02002.02002.02001,472,700
Feb 28, 20242.56002.76002.45002.48002.48001,242,700
Feb 27, 20242.75002.78002.44002.64002.64001,243,800
Feb 26, 20242.14002.53002.13002.49002.4900890,600
Feb 23, 20242.28002.28002.06002.10002.1000354,600
Feb 22, 20242.18002.40002.14002.28002.2800514,300
Feb 21, 20242.20002.25002.14002.16002.1600303,100
Feb 20, 20242.47002.50002.21002.32002.3200509,900
Feb 16, 20242.61002.69002.42002.53002.5300478,500
Feb 15, 20242.84002.90002.52002.58002.58001,099,800
Feb 14, 20242.78002.92002.66102.84002.84001,152,400
Feb 13, 20242.57002.69002.33002.45002.4500909,400
Feb 12, 20242.58002.85002.52002.85002.85001,618,100
Feb 09, 20242.38002.55002.27002.49002.49001,258,800
Feb 08, 20241.87002.32001.87002.24002.24001,229,700
Feb 07, 20241.89001.89001.73001.86001.8600417,500
Feb 06, 20241.84001.90001.78001.86001.8600506,700
Feb 05, 20241.93002.02001.83001.84001.8400534,300
Feb 02, 20242.06002.08001.92001.93001.9300355,000
Feb 01, 20242.02002.12901.97002.08002.0800382,100
Jan 31, 20242.08002.17001.87002.01002.0100687,800
Jan 30, 20242.32002.38002.12002.16002.1600802,200
Jan 29, 20242.24002.47002.23002.42002.42001,341,100
Jan 26, 20242.00002.30001.95402.29002.29001,099,000
Jan 25, 20241.90001.94001.78001.88001.8800204,500
Jan 24, 20241.86001.99801.79001.86001.8600454,900
Jan 23, 20241.79001.91001.74601.80001.8000341,600
Jan 22, 20241.87002.04001.79801.87001.8700692,400
Jan 19, 20241.81001.88001.65001.88001.8800870,800
Jan 18, 20241.98002.11001.72001.76001.7600887,000
Jan 17, 20242.04002.05001.92001.98001.9800462,400
Jan 16, 20242.09002.23002.03002.09002.0900914,400
Jan 12, 20242.45002.50002.01002.04002.04002,094,800
Jan 11, 20242.98003.13002.48002.54002.54002,140,800
Jan 10, 20242.50003.11802.46002.77002.77002,319,000
Jan 09, 20242.90002.91002.41002.49002.49002,335,900
Jan 08, 20243.09003.32602.82503.17003.17002,440,100
Jan 05, 20243.73003.74903.31003.50003.5000857,800
Jan 04, 20243.79004.02003.57003.82003.82001,414,700
Jan 03, 20243.19003.86002.88003.78003.78002,257,900
Jan 02, 20244.42004.45003.28003.35003.35002,873,800
Dec 29, 20233.88004.17003.55003.74003.74003,543,400
Dec 28, 20233.59004.24003.51004.08004.08003,564,900
Dec 27, 20233.31004.36003.31003.75003.75004,089,500
Dec 26, 20233.42003.53003.20003.43003.43001,888,100
Dec 22, 20232.71003.60002.70003.47003.47004,516,900
Dec 21, 20232.28002.57002.20002.57002.57001,380,600
Dec 20, 20232.06002.36002.01002.15002.15001,336,500
Dec 19, 20231.98002.11001.87001.99001.9900741,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...