Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2025	0.0440	0.0550	0.0371	0.0496	91,349	+0.01(+41.71%)
Oct 27, 2025	0.0400	0.0715	0.0310	0.0350	111,818	-0.02(-36.36%)
Oct 24, 2025	0.0450	0.0550	0.0380	0.0550	134,453	+0.02(+56.70%)
Oct 23, 2025	0.0497	0.0497	0.0351	0.0351	16,156	-0.02(-31.45%)
Oct 22, 2025	0.0498	0.0512	0.0350	0.0512	40,176	+0.00(+2.40%)
Oct 21, 2025	0.0585	0.0645	0.0500	0.0500	33,835	+0.00(+0.00%)
Oct 20, 2025	0.0450	0.0540	0.0435	0.0500	203,493	-0.00(-9.09%)
Oct 17, 2025	0.0550	0.0550	0.0450	0.0550	44,327	-0.00(-8.33%)
Oct 16, 2025	0.0550	0.0740	0.0550	0.0600	29,730	+0.00(+3.45%)
Oct 15, 2025	0.0540	0.0593	0.0500	0.0580	74,135	-0.00(-3.33%)
Oct 14, 2025	0.0618	0.0650	0.0485	0.0600	152,731	-0.00(-2.91%)
Oct 13, 2025	0.0750	0.0750	0.0435	0.0618	43,428	-0.01(-19.53%)
Oct 10, 2025	0.0701	0.0954	0.0443	0.0768	115,032	+0.02(+32.41%)
Oct 09, 2025	0.0560	0.0735	0.0560	0.0580	19,292	-0.00(-7.94%)
Oct 08, 2025	0.0725	0.0930	0.0570	0.0630	105,484	-0.00(-6.67%)
Oct 07, 2025	0.0935	0.0935	0.0610	0.0675	352,989	-0.01(-15.62%)
Oct 06, 2025	0.0536	0.0843	0.0500	0.0800	1,328,062	+0.04(+108.88%)
Oct 03, 2025	0.0264	0.0450	0.0264	0.0383	172,809	+0.01(+17.13%)
Oct 02, 2025	0.0318	0.0353	0.0300	0.0327	56,525	+0.00(+9.00%)
Oct 01, 2025	0.0243	0.0300	0.0220	0.0300	224,345	+0.01(+36.36%)
Sep 30, 2025	0.0221	0.0248	0.0220	0.0220	25,080	-0.00(-10.20%)
Sep 29, 2025	0.0220	0.0255	0.0200	0.0245	86,854	-0.00(-1.21%)
Sep 26, 2025	0.0248	0.0275	0.0220	0.0248	30,324	-0.00(-1.98%)
Sep 25, 2025	0.0163	0.0275	0.0163	0.0253	14,180	+0.00(+15.00%)
Sep 24, 2025	0.0220	0.0275	0.0220	0.0220	44,887	-0.00(-11.29%)
Sep 23, 2025	0.0220	0.0260	0.0220	0.0248	87,117	-0.00(-6.42%)
Sep 22, 2025	0.0260	0.0280	0.0230	0.0265	7,077	-0.00(-11.67%)
Sep 19, 2025	0.0268	0.0300	0.0187	0.0300	2,805	+0.00(+13.21%)
Sep 18, 2025	0.0250	0.0290	0.0220	0.0265	130,146	+0.00(+5.58%)
Sep 17, 2025	0.0210	0.0271	0.0210	0.0251	44,308	+0.00(+4.15%)
Sep 16, 2025	0.0249	0.0254	0.0192	0.0241	259,790	-0.00(-3.60%)
Sep 15, 2025	0.0265	0.0290	0.0210	0.0250	6,047	-0.00(-8.09%)
Sep 12, 2025	0.0220	0.0272	0.0200	0.0272	3,026	+0.00(+6.67%)
Sep 11, 2025	0.0171	0.0273	0.0171	0.0255	5,882	+0.00(+4.08%)
Sep 10, 2025	0.0245	0.0259	0.0220	0.0245	53,415	-0.00(-2.00%)
Sep 09, 2025	0.0270	0.0286	0.0250	0.0250	2,280	-0.00(-9.09%)
Sep 08, 2025	0.0275	0.0295	0.0250	0.0275	27,290	-0.00(-5.17%)
Sep 05, 2025	0.0250	0.0290	0.0250	0.0290	17,685	-0.00(-3.33%)
Sep 04, 2025	0.0250	0.0300	0.0250	0.0300	3,577	+0.00(+4.17%)
Sep 03, 2025	0.0300	0.0350	0.0225	0.0288	66,644	+0.01(+37.14%)
Sep 02, 2025	0.0294	0.0294	0.0200	0.0210	4,727	-0.01(-23.64%)
Aug 29, 2025	0.0303	0.0303	0.0200	0.0275	35,024	-0.00(-9.24%)
Aug 28, 2025	0.0305	0.0305	0.0255	0.0303	23,500	+0.00(+6.69%)
Aug 27, 2025	0.0255	0.0300	0.0255	0.0284	76,200	-0.00(-6.27%)
Aug 26, 2025	0.0298	0.0312	0.0255	0.0303	111,845	+0.00(+10.18%)
Aug 25, 2025	0.0200	0.0275	0.0200	0.0275	9,614	-0.00(-3.17%)
Aug 22, 2025	0.0261	0.0300	0.0206	0.0284	137,916	+0.00(+1.07%)
Aug 21, 2025	0.0271	0.0281	0.0261	0.0281	12,857	+0.00(+7.66%)
Aug 20, 2025	0.0350	0.0350	0.0261	0.0261	19,076	-0.00(-14.71%)
Aug 19, 2025	0.0261	0.0350	0.0261	0.0306	6,971	+0.00(+1.66%)
Aug 18, 2025	0.0350	0.0350	0.0301	0.0301	915	-0.00(-1.63%)
Aug 15, 2025	0.0261	0.0350	0.0261	0.0306	2,021	+0.00(+1.66%)
Aug 14, 2025	0.0306	0.0306	0.0301	0.0301	4,406	-0.00(-1.63%)
Aug 13, 2025	0.0218	0.0306	0.0218	0.0306	69,450	-0.00(-0.97%)
Aug 12, 2025	0.0300	0.0329	0.0280	0.0309	109,576	+0.01(+23.60%)
Aug 11, 2025	0.0300	0.0350	0.0235	0.0250	44,656	-0.01(-22.84%)
Aug 08, 2025	0.0265	0.0330	0.0265	0.0324	49,570	+0.00(+13.68%)
Aug 07, 2025	0.0350	0.0350	0.0285	0.0285	38,499	-0.00(-2.06%)
Aug 06, 2025	0.0285	0.0310	0.0265	0.0291	4,562	-0.00(-6.13%)
Aug 05, 2025	0.0320	0.0320	0.0310	0.0310	22,412	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Argo Blockchain Plc (OP:ARBKF)

Historical Prices

Starting at $3.75/week.

Subscribe Today