Argo Blockchain Plc ADR (NQ: ARBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.190	1.290	1.180	1.250	85,664	+0.05(+4.17%)
Oct 30, 2023	1.140	1.260	1.140	1.200	125,905	+0.02(+1.69%)
Oct 27, 2023	1.140	1.280	1.110	1.180	175,177	+0.06(+5.36%)
Oct 26, 2023	1.330	1.340	1.110	1.120	276,132	-0.34(-23.29%)
Oct 25, 2023	1.360	1.550	1.250	1.460	622,634	+0.08(+5.80%)
Oct 24, 2023	1.200	1.380	1.180	1.380	758,241	+0.29(+26.61%)
Oct 23, 2023	1.010	1.100	0.9700	1.090	181,584	+0.15(+15.96%)
Oct 20, 2023	1.000	1.010	0.9400	0.9400	133,677	-0.03(-2.60%)
Oct 19, 2023	1.000	1.010	0.9510	0.9651	109,031	-0.05(-5.38%)
Oct 18, 2023	1.020	1.020	0.9650	1.020	71,115	+0.00(+0.00%)
Oct 17, 2023	1.020	1.080	1.020	1.020	66,450	-0.02(-1.92%)
Oct 16, 2023	1.090	1.150	0.9897	1.040	196,835	+0.01(+0.97%)
Oct 13, 2023	1.080	1.090	1.000	1.030	50,273	-0.07(-6.36%)
Oct 12, 2023	1.100	1.100	1.010	1.100	74,618	+0.01(+0.92%)
Oct 11, 2023	1.000	1.100	0.9672	1.090	143,974	+0.08(+7.92%)
Oct 10, 2023	1.000	1.020	0.9500	1.010	63,345	+0.03(+2.67%)
Oct 09, 2023	0.9800	1.030	0.9802	0.9837	41,914	-0.04(-3.56%)
Oct 06, 2023	0.9800	1.020	0.9800	1.020	62,150	+0.04(+4.23%)
Oct 05, 2023	0.9700	1.010	0.9600	0.9786	116,611	-0.03(-3.11%)
Oct 04, 2023	0.9700	1.040	0.9600	1.010	83,225	+0.03(+3.06%)
Oct 03, 2023	1.010	1.028	0.9600	0.9800	79,695	-0.07(-6.67%)
Oct 02, 2023	1.090	1.090	0.9746	1.050	137,009	+0.05(+5.00%)
Sep 29, 2023	1.060	1.060	0.9700	1.000	79,063	-0.04(-3.85%)
Sep 28, 2023	1.000	1.040	0.9545	1.040	91,407	+0.04(+4.00%)
Sep 27, 2023	1.050	1.050	0.9530	1.000	90,902	+0.01(+1.01%)
Sep 26, 2023	1.100	1.100	0.9400	0.9900	151,811	-0.01(-1.02%)
Sep 25, 2023	1.030	1.030	1.000	1.000	72,394	-0.04(-3.83%)
Sep 22, 2023	1.040	1.050	1.002	1.040	93,996	+0.01(+0.97%)
Sep 21, 2023	1.050	1.070	1.030	1.030	56,664	-0.04(-3.74%)
Sep 20, 2023	1.110	1.110	1.040	1.070	57,129	-0.01(-0.93%)
Sep 19, 2023	1.060	1.120	1.040	1.080	118,914	-0.02(-1.82%)
Sep 18, 2023	1.100	1.120	1.060	1.100	107,740	+0.02(+1.85%)
Sep 15, 2023	1.090	1.110	1.070	1.080	70,190	-0.04(-3.57%)
Sep 14, 2023	1.090	1.120	1.090	1.120	84,507	+0.02(+1.82%)
Sep 13, 2023	1.080	1.120	1.070	1.100	22,642	+0.01(+0.92%)
Sep 12, 2023	1.040	1.138	1.040	1.090	137,850	+0.04(+3.81%)
Sep 11, 2023	1.060	1.100	1.040	1.050	133,838	-0.05(-4.55%)
Sep 08, 2023	1.100	1.120	1.060	1.100	149,118	+0.01(+0.92%)
Sep 07, 2023	1.080	1.120	1.070	1.090	63,372	-0.02(-1.80%)
Sep 06, 2023	1.130	1.130	1.070	1.110	63,241	-0.02(-1.77%)
Sep 05, 2023	1.170	1.170	1.080	1.130	112,582	-0.01(-0.88%)
Sep 01, 2023	1.130	1.200	1.080	1.140	120,237	-0.02(-1.72%)
Aug 31, 2023	1.150	1.160	1.060	1.160	376,830	+0.00(+0.00%)
Aug 30, 2023	1.140	1.216	1.130	1.160	254,082	-0.07(-5.69%)
Aug 29, 2023	0.9900	1.280	0.9624	1.230	632,028	+0.24(+24.08%)
Aug 28, 2023	1.040	1.090	0.9500	0.9913	348,324	-0.02(-1.85%)
Aug 25, 2023	1.110	1.140	0.9900	1.010	621,509	-0.08(-7.34%)
Aug 24, 2023	1.200	1.200	1.090	1.090	173,739	-0.09(-7.63%)
Aug 23, 2023	1.150	1.200	1.140	1.180	148,808	+0.04(+3.51%)
Aug 22, 2023	1.150	1.200	1.140	1.140	166,249	-0.01(-0.87%)
Aug 21, 2023	1.100	1.200	1.060	1.150	202,119	+0.09(+8.49%)
Aug 18, 2023	1.070	1.150	1.050	1.060	225,627	-0.02(-1.85%)
Aug 17, 2023	1.190	1.250	1.068	1.080	304,813	-0.11(-9.24%)
Aug 16, 2023	1.250	1.283	1.170	1.190	130,370	-0.08(-6.30%)
Aug 15, 2023	1.310	1.330	1.220	1.270	114,208	-0.03(-2.31%)
Aug 14, 2023	1.370	1.430	1.160	1.300	589,124	-0.13(-9.09%)
Aug 11, 2023	1.450	1.450	1.370	1.430	117,878	+0.00(+0.00%)
Aug 10, 2023	1.480	1.480	1.400	1.430	133,445	+0.02(+1.42%)
Aug 09, 2023	1.420	1.550	1.400	1.410	440,894	-0.02(-1.40%)
Aug 08, 2023	1.330	1.450	1.300	1.430	817,227	+0.16(+12.60%)
Aug 07, 2023	1.300	1.310	1.200	1.270	466,379	-0.06(-4.51%)
Aug 04, 2023	1.340	1.350	1.310	1.330	75,331	+0.01(+0.76%)
Aug 03, 2023	1.360	1.380	1.300	1.320	183,685	-0.06(-4.35%)
Aug 02, 2023	1.410	1.420	1.330	1.380	292,396	+0.00(+0.00%)