Singapore markets open in 2 hours 5 minutes

Argo Blockchain plc (ARBKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6700-0.0100 (-0.60%)
At close: 3:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sep 20211.72001.76001.56001.67001.67001,658,116
24 Sep 20211.68001.83001.60001.68001.68002,561,300
23 Sep 20212.15002.15001.49001.70101.70107,145,500
22 Sep 20212.30002.30002.19002.23002.2300782,100
21 Sep 20212.24002.31002.18002.27502.2750751,100
20 Sep 20212.21002.33002.02002.16002.16001,585,600
17 Sep 20212.16002.37002.15002.34002.34001,628,000
16 Sep 20212.20002.20002.02002.11502.11501,141,700
15 Sep 20212.03002.20002.02502.19502.19501,797,500
14 Sep 20211.88002.05001.88002.02002.0200807,500
13 Sep 20211.84001.92001.81001.86001.8600363,700
10 Sep 20211.90001.94001.80001.81201.8120351,500
09 Sep 20211.82001.94001.82001.91001.9100478,300
08 Sep 20211.81101.88001.80001.83001.8300472,200
07 Sep 20212.05002.05001.83001.91001.9100694,500
03 Sep 20211.94002.05001.92002.03002.0300893,000
02 Sep 20211.81001.95001.81001.91001.9100316,000
01 Sep 20211.90001.94001.82001.88001.8800369,700
31 Aug 20211.88001.89001.80001.86001.8600224,600
30 Aug 20211.89001.91001.80001.88001.8800371,800
27 Aug 20211.80001.89001.79001.88001.8800361,900
26 Aug 20211.87001.87001.78001.80001.8000341,600
25 Aug 20211.79001.94001.77001.90001.9000539,300
24 Aug 20211.85001.95001.76001.79501.7950433,600
23 Aug 20211.88001.97001.85001.89501.8950556,600
20 Aug 20211.75001.86001.66001.83001.8300548,000
19 Aug 20211.58001.69001.55001.68001.6800308,900
18 Aug 20211.62001.64001.51001.58001.5800344,400
17 Aug 20211.73001.76001.51001.52001.5200603,600
16 Aug 20211.74001.79001.69001.69001.6900369,800
13 Aug 20211.78001.83001.71001.75001.7500409,200
12 Aug 20211.79501.80001.70001.75001.7500331,800
11 Aug 20211.73001.87001.73001.84001.8400515,700
10 Aug 20211.89001.89001.70001.75501.7550840,900
09 Aug 20211.85001.92001.67001.90001.90001,907,900
06 Aug 20211.80002.00001.75001.93001.93001,001,600
05 Aug 20211.76001.82001.66001.80001.8000820,400
04 Aug 20211.86001.86001.75001.82001.8200451,200
03 Aug 20211.87001.89001.78001.80001.8000227,000
02 Aug 20211.88001.92001.78001.87001.8700354,400
30 Jul 20211.81001.90001.72001.87001.8700347,000
29 Jul 20211.89001.90001.75001.84501.8450231,200
28 Jul 20211.86101.90001.83001.87001.8700358,400
27 Jul 20211.90001.90001.75001.84001.8400600,000
26 Jul 20211.81001.96001.80001.95001.95001,125,900
23 Jul 20211.66501.66501.48001.52001.5200280,400
22 Jul 20211.60001.67001.56001.57501.5750495,200
21 Jul 20211.35101.57001.35001.55301.5530807,400
20 Jul 20211.23001.23001.13001.21501.2150838,000
19 Jul 20211.34001.34001.24001.25001.2500477,400
16 Jul 20211.40001.48001.31001.35001.3500780,600
15 Jul 20211.25001.26001.15001.19001.1900960,300
14 Jul 20211.38501.39001.28001.28001.2800754,900
13 Jul 20211.47001.47001.37001.39001.3900854,800
12 Jul 20211.55001.61001.50001.50001.5000670,300
09 Jul 20211.57001.62001.55001.60001.6000326,300
08 Jul 20211.64001.64001.55001.57001.5700571,800
07 Jul 20211.71001.71001.65001.66001.6600304,200
06 Jul 20211.76001.76001.64001.70001.7000636,900
02 Jul 20211.77901.78001.71001.74501.7450294,100
01 Jul 20211.67001.81501.65001.77301.7730758,800
30 Jun 20211.68001.72001.64001.67001.67001,135,100
29 Jun 20211.71001.84001.71001.79001.7900987,800
28 Jun 20211.85001.85001.75001.81501.8150449,900
25 Jun 20211.72001.86001.71001.75001.7500320,800
24 Jun 20211.79001.82001.70001.78001.7800393,900
23 Jun 20211.85001.99001.75001.75001.7500346,000
22 Jun 20211.64001.84001.52001.80001.80001,190,700
21 Jun 20211.72001.78001.66001.74001.7400933,000
18 Jun 20211.81001.87001.70001.75001.7500984,700
17 Jun 20211.95001.98001.85001.88001.8800476,900
16 Jun 20211.94002.00001.80001.91001.9100716,600
15 Jun 20212.14002.16002.00002.06002.0600862,700
14 Jun 20212.16002.28002.14002.14002.14001,187,500
11 Jun 20212.07002.14002.01002.06002.0600636,500
10 Jun 20212.25002.25002.07002.10002.1000503,100
09 Jun 20211.85002.31001.85002.08002.08001,393,100
08 Jun 20211.80001.88001.66001.77001.77001,531,900
07 Jun 20211.88002.06501.80001.87001.8700798,000
04 Jun 20212.10002.10001.96002.03002.0300510,400
03 Jun 20212.23002.30002.04002.08502.0850503,600
02 Jun 20212.30002.30002.22002.23002.2300410,100
01 Jun 20212.25002.30002.16002.30002.3000531,000
28 May 20212.22002.33002.05002.07002.0700917,500
27 May 20212.11002.39002.10002.30002.3000972,300
26 May 20212.00002.09001.94002.07002.07001,062,400
25 May 20211.90001.93001.80001.82001.8200608,900
24 May 20211.82001.82001.70001.77901.7790888,800
21 May 20211.75001.88001.60001.65501.6550951,800
20 May 20211.88001.96001.74001.79001.7900722,800
19 May 20211.51001.85001.51001.80001.80001,581,300
18 May 20211.95002.00001.85001.91001.91001,058,300
17 May 20212.00002.02001.88002.02002.02001,250,200
14 May 20212.17002.25002.02002.17002.17001,582,600
13 May 20211.78002.01001.58001.96001.96004,009,200
12 May 20212.02002.10001.90001.91001.91001,105,000
11 May 20212.01002.17001.90002.10002.10001,152,900
10 May 20212.30002.37002.09002.17002.17001,423,300
07 May 20212.33002.41502.21002.33002.3300729,300
06 May 20212.46502.49002.04002.18002.18001,370,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...