Argo Blockchain plc - American Depositary Shares (ARBK)

Historical Prices For Argo Blockchain plc - American Depositary Shares (ARBK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.34	0.38	0.34	0.37	186,238	0.37
4/01/2025	0.33	0.36	0.33	0.35	218,328	0.35
3/31/2025	0.36	0.37	0.33	0.34	314,505	0.34
3/28/2025	0.38	0.38	0.35	0.37	266,823	0.37
3/27/2025	0.39	0.40	0.38	0.39	179,866	0.39
3/26/2025	0.41	0.41	0.37	0.39	311,298	0.39
3/25/2025	0.42	0.42	0.40	0.40	250,634	0.40
3/24/2025	0.38	0.42	0.38	0.42	473,459	0.42
3/21/2025	0.40	0.40	0.37	0.38	227,247	0.38
3/20/2025	0.39	0.39	0.38	0.39	297,118	0.39
3/19/2025	0.40	0.41	0.37	0.40	278,703	0.40
3/18/2025	0.41	0.41	0.38	0.40	204,917	0.40
3/17/2025	0.38	0.41	0.36	0.41	602,740	0.41
3/14/2025	0.42	0.43	0.40	0.41	367,814	0.41
3/13/2025	0.41	0.42	0.39	0.40	178,186	0.40
3/12/2025	0.40	0.43	0.40	0.41	221,848	0.41
3/11/2025	0.40	0.42	0.38	0.42	321,501	0.42
3/10/2025	0.42	0.42	0.38	0.39	800,631	0.39
3/07/2025	0.37	0.54	0.36	0.45	4,892,326	0.45
3/06/2025	0.37	0.40	0.36	0.37	514,838	0.37
3/05/2025	0.39	0.40	0.35	0.37	1,670,591	0.37
3/04/2025	0.34	0.43	0.32	0.35	4,278,042	0.35
3/03/2025	0.42	0.42	0.30	0.34	66,426,692	0.34
2/28/2025	0.42	0.42	0.41	0.41	203,625	0.41
2/27/2025	0.45	0.46	0.41	0.41	196,485	0.41
2/26/2025	0.44	0.46	0.42	0.43	205,323	0.43
2/25/2025	0.45	0.46	0.42	0.44	234,453	0.44
2/24/2025	0.48	0.48	0.44	0.45	315,444	0.45
2/21/2025	0.50	0.50	0.46	0.46	102,584	0.46
2/20/2025	0.51	0.51	0.46	0.49	100,163	0.49
2/19/2025	0.51	0.51	0.47	0.49	210,099	0.49
2/18/2025	0.55	0.55	0.49	0.50	268,529	0.50
2/14/2025	0.54	0.55	0.50	0.54	260,007	0.54
2/13/2025	0.49	0.52	0.46	0.51	359,429	0.51
2/12/2025	0.44	0.47	0.43	0.47	245,083	0.47
2/11/2025	0.48	0.49	0.45	0.45	239,510	0.45
2/10/2025	0.47	0.48	0.46	0.47	210,758	0.47
2/07/2025	0.48	0.51	0.47	0.47	510,868	0.47
2/06/2025	0.52	0.52	0.48	0.49	286,169	0.49
2/05/2025	0.53	0.54	0.49	0.51	295,139	0.51
2/04/2025	0.53	0.56	0.50	0.54	310,366	0.54
2/03/2025	0.47	0.55	0.47	0.52	675,102	0.52
1/31/2025	0.50	0.58	0.50	0.51	1,252,343	0.51
1/30/2025	0.47	0.63	0.47	0.50	5,515,704	0.50
1/29/2025	0.45	0.47	0.45	0.46	230,324	0.46
1/28/2025	0.49	0.49	0.46	0.46	332,867	0.46
1/27/2025	0.49	0.53	0.47	0.47	479,960	0.47
1/24/2025	0.50	0.52	0.49	0.51	402,789	0.51
1/23/2025	0.53	0.53	0.49	0.50	827,687	0.50
1/22/2025	0.56	0.58	0.54	0.55	508,578	0.55
1/21/2025	0.61	0.61	0.56	0.57	504,577	0.57
1/17/2025	0.61	0.64	0.58	0.59	709,720	0.59
1/16/2025	0.62	0.64	0.59	0.61	286,961	0.61
1/15/2025	0.60	0.64	0.59	0.62	368,217	0.62
1/14/2025	0.58	0.61	0.56	0.57	301,340	0.57
1/13/2025	0.59	0.59	0.55	0.57	429,047	0.57
1/10/2025	0.63	0.63	0.59	0.60	460,112	0.60
1/08/2025	0.63	0.64	0.59	0.63	440,185	0.63
1/07/2025	0.67	0.68	0.62	0.65	429,241	0.65
1/06/2025	0.67	0.73	0.66	0.67	846,875	0.67
1/03/2025	0.63	0.68	0.62	0.64	533,606	0.64