Argo Blockchain Plc ADR (NQ: ARBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	1.080	1.100	1.040	1.100	986,173	+0.04(+3.77%)
Nov 26, 2024	1.090	1.105	1.050	1.060	1,206,850	-0.07(-6.19%)
Nov 25, 2024	1.150	1.170	1.090	1.130	1,092,026	-0.04(-3.42%)
Nov 22, 2024	1.120	1.200	1.110	1.170	1,555,999	+0.05(+4.46%)
Nov 21, 2024	1.150	1.160	1.060	1.120	1,458,830	+0.00(+0.00%)
Nov 20, 2024	1.160	1.200	1.090	1.120	1,160,379	-0.05(-4.27%)
Nov 19, 2024	1.130	1.210	1.020	1.170	2,599,948	+0.03(+2.63%)
Nov 18, 2024	1.210	1.225	1.120	1.140	1,970,976	-0.09(-7.32%)
Nov 15, 2024	1.250	1.260	1.175	1.230	1,076,006	+0.03(+2.50%)
Nov 14, 2024	1.440	1.440	1.195	1.200	1,921,007	-0.13(-9.77%)
Nov 13, 2024	1.350	1.545	1.280	1.330	3,643,666	-0.02(-1.48%)
Nov 12, 2024	1.250	1.400	1.200	1.350	2,471,745	+0.05(+3.85%)
Nov 11, 2024	1.200	1.310	1.170	1.300	3,201,309	+0.17(+15.04%)
Nov 08, 2024	1.150	1.200	1.120	1.130	1,394,126	-0.11(-8.87%)
Nov 07, 2024	1.220	1.290	1.090	1.240	2,330,465	-0.12(-8.82%)
Nov 06, 2024	1.310	1.370	1.210	1.360	1,390,353	+0.17(+14.29%)
Nov 05, 2024	1.160	1.210	1.155	1.190	335,587	+0.06(+5.31%)
Nov 04, 2024	1.160	1.160	1.120	1.130	379,608	-0.04(-3.00%)
Nov 01, 2024	1.200	1.240	1.150	1.165	288,628	+0.01(+0.43%)
Oct 31, 2024	1.210	1.250	1.150	1.160	309,564	-0.05(-4.13%)
Oct 30, 2024	1.330	1.370	1.190	1.210	541,201	-0.15(-11.03%)
Oct 29, 2024	1.260	1.430	1.160	1.360	1,511,107	+0.12(+9.68%)
Oct 28, 2024	1.130	1.250	1.130	1.240	773,869	+0.12(+10.71%)
Oct 25, 2024	1.150	1.190	1.110	1.120	329,052	-0.03(-2.61%)
Oct 24, 2024	1.170	1.180	1.130	1.150	465,217	+0.03(+2.68%)
Oct 23, 2024	1.170	1.180	1.090	1.120	569,544	-0.07(-5.88%)
Oct 22, 2024	1.160	1.210	1.150	1.190	245,239	+0.00(+0.00%)
Oct 21, 2024	1.210	1.219	1.150	1.190	365,590	-0.03(-2.06%)
Oct 18, 2024	1.170	1.240	1.170	1.215	566,425	+0.07(+5.65%)
Oct 17, 2024	1.170	1.180	1.140	1.150	158,445	-0.04(-3.36%)
Oct 16, 2024	1.120	1.220	1.120	1.190	645,942	+0.07(+6.25%)
Oct 15, 2024	1.160	1.230	1.100	1.120	429,994	-0.04(-3.45%)
Oct 14, 2024	1.170	1.190	1.110	1.160	505,239	+0.03(+2.65%)
Oct 11, 2024	1.080	1.140	1.080	1.130	283,311	+0.07(+7.11%)
Oct 10, 2024	1.110	1.120	1.050	1.055	260,697	-0.05(-4.09%)
Oct 09, 2024	1.130	1.160	1.080	1.100	358,549	-0.02(-1.79%)
Oct 08, 2024	1.140	1.160	1.100	1.120	225,967	-0.03(-2.61%)
Oct 07, 2024	1.200	1.205	1.130	1.150	143,723	-0.05(-4.17%)
Oct 04, 2024	1.190	1.240	1.160	1.200	185,306	+0.04(+3.45%)
Oct 03, 2024	1.160	1.200	1.140	1.160	155,700	+0.02(+1.75%)
Oct 02, 2024	1.150	1.210	1.130	1.140	220,302	-0.02(-1.72%)
Oct 01, 2024	1.210	1.230	1.150	1.160	180,987	-0.05(-4.13%)
Sep 30, 2024	1.250	1.300	1.200	1.210	1,304,872	-0.14(-10.37%)
Sep 27, 2024	1.190	1.350	1.173	1.350	574,590	+0.18(+14.89%)
Sep 26, 2024	1.150	1.200	1.130	1.175	519,024	+0.08(+7.80%)
Sep 25, 2024	1.100	1.150	1.090	1.090	245,482	-0.04(-3.54%)
Sep 24, 2024	1.170	1.170	1.060	1.130	384,978	+0.00(+0.00%)
Sep 23, 2024	1.170	1.190	1.130	1.130	266,420	+0.03(+2.73%)
Sep 20, 2024	1.240	1.250	1.100	1.100	225,512	-0.16(-12.70%)
Sep 19, 2024	1.250	1.290	1.210	1.260	321,519	+0.08(+6.78%)
Sep 18, 2024	1.150	1.250	1.130	1.180	201,668	+0.03(+2.61%)
Sep 17, 2024	1.200	1.200	1.130	1.150	210,783	+0.01(+0.88%)
Sep 16, 2024	1.160	1.165	1.130	1.140	127,722	-0.03(-2.56%)
Sep 13, 2024	1.120	1.210	1.120	1.170	180,652	+0.02(+1.74%)
Sep 12, 2024	1.120	1.190	1.120	1.150	173,099	+0.02(+1.77%)
Sep 11, 2024	1.140	1.150	1.080	1.130	198,443	-0.04(-3.42%)
Sep 10, 2024	1.120	1.170	1.120	1.170	134,515	+0.06(+5.41%)
Sep 09, 2024	1.100	1.120	1.080	1.110	292,793	+0.02(+1.83%)
Sep 06, 2024	1.120	1.145	1.080	1.090	256,722	+0.01(+0.93%)
Sep 05, 2024	1.170	1.177	1.070	1.080	362,187	-0.08(-6.90%)
Sep 04, 2024	1.120	1.170	1.120	1.160	180,979	+0.03(+3.11%)