Argo Blockchain plc - American Depositary Shares (ARBK)

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

Date Range:

2025-02-24 - 2025-05-24

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	0.42	0.45	0.40	0.43	338,168	0.43
5/22/2025	0.44	0.45	0.42	0.44	503,553	0.44
5/21/2025	0.44	0.46	0.41	0.43	484,397	0.43
5/20/2025	0.45	0.45	0.42	0.43	271,431	0.43
5/19/2025	0.47	0.47	0.42	0.45	682,654	0.45
5/16/2025	0.40	0.49	0.40	0.47	1,475,333	0.47
5/15/2025	0.40	0.42	0.39	0.41	254,979	0.41
5/14/2025	0.38	0.46	0.38	0.42	949,228	0.42
5/13/2025	0.37	0.39	0.36	0.38	508,546	0.38
5/12/2025	0.39	0.39	0.35	0.36	664,153	0.36
5/09/2025	0.39	0.39	0.36	0.37	702,063	0.37
5/08/2025	0.39	0.39	0.36	0.38	778,849	0.38
5/07/2025	0.40	0.42	0.38	0.39	146,926	0.39
5/06/2025	0.41	0.41	0.39	0.40	128,859	0.40
5/05/2025	0.42	0.42	0.40	0.42	81,264	0.42
5/02/2025	0.40	0.43	0.40	0.43	202,551	0.43
5/01/2025	0.40	0.42	0.39	0.40	278,964	0.40
4/30/2025	0.41	0.42	0.35	0.37	569,794	0.37
4/29/2025	0.41	0.45	0.39	0.44	334,005	0.44
4/28/2025	0.42	0.42	0.40	0.41	143,357	0.41
4/25/2025	0.42	0.42	0.39	0.40	465,007	0.40
4/24/2025	0.39	0.42	0.38	0.42	498,681	0.42
4/23/2025	0.37	0.39	0.35	0.39	435,932	0.39
4/22/2025	0.34	0.36	0.33	0.35	439,926	0.35
4/21/2025	0.34	0.36	0.33	0.33	198,196	0.33
4/17/2025	0.35	0.35	0.33	0.35	88,021	0.35
4/16/2025	0.34	0.35	0.33	0.34	85,493	0.34
4/15/2025	0.35	0.37	0.31	0.34	266,482	0.34
4/14/2025	0.34	0.34	0.32	0.33	187,350	0.33
4/11/2025	0.32	0.34	0.32	0.34	183,375	0.34
4/10/2025	0.33	0.33	0.32	0.32	184,683	0.32
4/09/2025	0.31	0.34	0.30	0.33	332,524	0.33
4/08/2025	0.33	0.34	0.31	0.31	198,335	0.31
4/07/2025	0.32	0.35	0.29	0.33	493,666	0.33
4/04/2025	0.32	0.36	0.32	0.34	230,094	0.34
4/03/2025	0.36	0.37	0.33	0.34	463,474	0.34
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	1,666,153	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