Argo Blockchain PLC (ARBKL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.15053763441 | 9.3 | 9.8999 | 9.3 | 12838 | 9.44180327 | CS |
| 4 | 0.44 | 4.85651214128 | 9.06 | 10.25 | 8.7 | 15695 | 9.35445699 | CS |
| 12 | 1.08 | 12.8266033254 | 8.42 | 10.25 | 7.7682 | 10855 | 9.06260336 | CS |
| 26 | -0.18 | -1.85950413223 | 9.68 | 10.58 | 7.29 | 13166 | 8.94017772 | CS |
| 52 | 2.08 | 28.0323450135 | 7.42 | 12.5 | 6.0001 | 11036 | 8.91227292 | CS |
| 156 | -15.4 | -61.8473895582 | 24.9 | 25.05 | 0.71 | 12624 | 9.3876561 | CS |
| 260 | -15.4 | -61.8473895582 | 24.9 | 25.05 | 0.71 | 12624 | 9.3876561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 9.5 | 0.05 | 0.53 | 9.45 | 9.625 | 9.45 | 3701 |
| 1721774100 | 9.45 | -0.05 | -0.53 | 9.5 | 9.8999 | 9.45 | 8729 |
| 1721687700 | 9.5 | 0.1 | 1.06 | 9.48 | 9.51 | 9.385 | 20062 |
| 1721428500 | 9.4 | 0 | 0.00 | 9.43 | 9.5 | 9.34 | 5097 |
| 1721342100 | 9.4 | -0.02 | -0.21 | 9.43 | 9.74 | 9.39 | 18268 |
| 1721255700 | 9.42 | 0.02 | 0.21 | 9.3 | 9.55 | 9.3 | 12033 |
| 1721169300 | 9.4 | -0.2 | -2.08 | 9.59 | 9.6 | 9.375 | 9730 |
| 1721082900 | 9.6 | -0.22 | -2.25 | 9.45 | 9.6 | 9.03 | 29598 |
| 1720823700 | 9.8206 | 0.62 | 6.75 | 9.43 | 10.25 | 9.15 | 37240 |
| 1720737300 | 9.2 | -0.05 | -0.54 | 9.3 | 9.35 | 9.11 | 9591 |
| 1720650900 | 9.25 | 0.05 | 0.54 | 9.21 | 9.75 | 9.2 | 30329 |
| 1720564500 | 9.2 | 0.1 | 1.10 | 9.25 | 9.27 | 9.1 | 9405 |
| 1720478100 | 9.1 | 0 | 0.00 | 9.34 | 9.34 | 9.1 | 23249 |
| 1720218900 | 9.1 | -0.07 | -0.76 | 9.14 | 9.22 | 8.9 | 15738 |
| 1720040640 | 9.17 | 0.12 | 1.33 | 9.05 | 9.17 | 8.91 | 6604 |
| 1719959700 | 9.05 | -0.06 | -0.66 | 9.11 | 9.11 | 8.78 | 9057 |
| 1719873300 | 9.11 | 0.07 | 0.77 | 9.11 | 9.2 | 8.9 | 14301 |
| 1719614100 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.0399999 | 9.0399999 | 0 |
| 1719527700 | 9.0399999 | -0.04 | -0.44 | 9.07 | 9.145 | 8.7 | 18506 |
| 1719441300 | 9.08 | -0.01 | -0.11 | 9.06 | 9.1999 | 9 | 4966 |
| 1719354900 | 9.09 | 0.02 | 0.22 | 9.1 | 9.1 | 8.8 | 8682 |
| 1719268500 | 9.07 | -0.31 | -3.30 | 9.3 | 9.3 | 8.7 | 20331 |
| 1719009300 | 9.38 | 0.08 | 0.86 | 9.3 | 9.4 | 9.3 | 2681 |
| 1718922900 | 9.3 | 0.05 | 0.54 | 9.11 | 9.3 | 9.1 | 4480 |
| 1718750100 | 9.25 | -0.16 | -1.70 | 9.35 | 9.6199999 | 8.74 | 7065 |
| 1718663700 | 9.41 | -0.32 | -3.29 | 9.61 | 9.61 | 9.185 | 5671 |
| 1718404500 | 9.73 | 0.35 | 3.73 | 9.3 | 9.8899 | 9.3 | 5924 |
| 1718318100 | 9.38 | -0.01 | -0.11 | 9.39 | 9.44 | 9.25 | 3286 |
| 1718231700 | 9.39 | 0.04 | 0.43 | 9.28 | 9.42 | 9.2 | 9075 |
| 1718145300 | 9.35 | 0.08 | 0.86 | 9.27 | 9.35 | 9.2 | 1246 |
| 1718058900 | 9.27 | 0.1 | 1.09 | 9 | 9.3555 | 9 | 11089 |
| 1717799700 | 9.17 | -0.01 | -0.11 | 9.17 | 9.2425 | 9 | 3948 |
| 1717713300 | 9.18 | -0.2 | -2.13 | 9.1 | 9.25 | 8.98 | 10037 |
| 1717626900 | 9.38 | -0.01 | -0.11 | 9.11 | 9.39 | 9.002 | 13623 |
| 1717540500 | 9.39 | 0.15 | 1.62 | 9.39 | 9.4499 | 9.1 | 6549 |
| 1717454100 | 9.24 | 0.24 | 2.67 | 9 | 9.2899999 | 9 | 4155 |
| 1717194900 | 9 | 0.07 | 0.78 | 9 | 9 | 8.91 | 6369 |
| 1717108500 | 8.93 | -0.09 | -1.00 | 9 | 9 | 8.8201 | 8872 |
| 1717022100 | 9.02 | 0.01 | 0.11 | 9.09 | 9.39 | 8.9001 | 11992 |
| 1716935700 | 9.01 | 0.22 | 2.50 | 8.81 | 9.1199999 | 8.81 | 11882 |
| 1716590100 | 8.7899999 | 0.49 | 5.90 | 8.4 | 8.8 | 8.33 | 12903 |
| 1716503700 | 8.3 | -0.57 | -6.43 | 8.9 | 8.9 | 8.0399999 | 22215 |
| 1716417300 | 8.8699999 | 0.02 | 0.23 | 8.86 | 9 | 8.65 | 15671 |
| 1716330900 | 8.85 | 0.46 | 5.48 | 8.4 | 8.9 | 8.4 | 26285 |
| 1716244500 | 8.39 | 0.04 | 0.42 | 8.36 | 8.4 | 8.295 | 5086 |
| 1715985300 | 8.355 | 0.09 | 1.03 | 8.27 | 8.44 | 8.2682 | 8013 |
| 1715898900 | 8.27 | 0.01 | 0.12 | 8.2 | 8.27 | 8.2 | 1210 |
| 1715812500 | 8.26 | 0.2 | 2.48 | 8.06 | 8.28 | 7.9 | 17535 |
| 1715726100 | 8.06 | -0.03 | -0.37 | 7.88 | 8.1 | 7.8 | 6685 |
| 1715639700 | 8.09 | 0.09 | 1.13 | 8 | 8.09 | 8 | 2329 |
| 1715380500 | 8 | -0.26 | -3.15 | 8.17 | 8.26 | 7.914 | 3314 |
| 1715294100 | 8.26 | 0.11 | 1.35 | 8.15 | 8.26 | 7.7682 | 6977 |
| 1715207700 | 8.15 | -0.06 | -0.73 | 8.09 | 8.15 | 8 | 5944 |
| 1715121300 | 8.21 | -0.04 | -0.48 | 8.23 | 8.288 | 8 | 6431 |
| 1715034900 | 8.25 | -0.05 | -0.60 | 8.28 | 8.3607 | 8.11 | 6356 |
| 1714775700 | 8.3 | 0.04 | 0.48 | 8.28 | 8.41 | 8.19 | 4875 |
| 1714689300 | 8.26 | 0.03 | 0.36 | 8.32 | 8.32 | 8.0401 | 3138 |
| 1714602900 | 8.23 | -0.21 | -2.49 | 8.42 | 8.42 | 7.9 | 13430 |
| 1714516500 | 8.44 | 0.24 | 2.93 | 8.15 | 8.44 | 8 | 4770 |
| 1714430100 | 8.2 | -0.04 | -0.49 | 8.25 | 8.25 | 8.17 | 10535 |
| 1714170900 | 8.24 | 0.08 | 0.95 | 8.3801 | 8.39 | 8.112 | 13702 |
| 1714084500 | 8.1623 | -0.14 | -1.66 | 8.18 | 8.3775 | 8.03 | 4887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
