Skip to main content

Argo Blockchain plc - 8.75% Senior Notes due 2026 (NQ: ARBKL )

6.350 +0.050 (+0.79%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.010 6.478 6.010 6.350 8,444 -0.04(-0.62%)
Dec 19, 2024 6.150 6.750 6.150 6.390 19,385 +0.39(+6.50%)
Dec 18, 2024 6.710 7.100 5.750 6.000 40,866 -0.70(-10.45%)
Dec 17, 2024 7.000 7.075 6.465 6.700 13,064 -0.23(-3.32%)
Dec 16, 2024 6.900 7.250 6.710 6.930 18,720 +0.14(+2.06%)
Dec 13, 2024 6.760 6.790 6.500 6.790 11,198 -0.01(-0.15%)
Dec 12, 2024 6.980 7.000 6.450 6.800 8,320 -0.17(-2.44%)
Dec 11, 2024 6.750 6.990 6.700 6.970 6,127 +0.17(+2.50%)
Dec 10, 2024 7.000 7.000 6.700 6.800 10,221 -0.16(-2.30%)
Dec 09, 2024 6.950 7.117 6.750 6.960 21,308 -0.31(-4.26%)
Dec 06, 2024 6.800 7.350 6.800 7.270 9,309 +0.47(+6.91%)
Dec 05, 2024 6.450 6.900 6.440 6.800 27,079 +0.42(+6.58%)
Dec 04, 2024 8.080 8.080 5.530 6.380 126,744 -1.67(-20.75%)
Dec 03, 2024 8.280 8.280 8.000 8.050 15,870 -0.23(-2.78%)
Dec 02, 2024 8.620 8.620 8.010 8.280 28,185 -0.47(-5.37%)
Nov 29, 2024 8.650 8.975 8.650 8.750 12,406 +0.02(+0.23%)
Nov 27, 2024 8.870 8.879 8.500 8.730 4,597 +0.19(+2.22%)
Nov 26, 2024 8.480 8.880 8.480 8.540 4,342 +0.06(+0.71%)
Nov 25, 2024 8.570 8.751 8.200 8.480 12,724 -0.08(-0.94%)
Nov 22, 2024 8.550 8.900 8.550 8.560 8,650 -0.17(-1.97%)
Nov 21, 2024 8.500 8.800 8.080 8.732 11,769 +0.19(+2.25%)
Nov 20, 2024 8.800 8.800 8.030 8.540 13,992 -0.16(-1.84%)
Nov 19, 2024 8.750 9.000 8.670 8.700 19,026 +0.05(+0.58%)
Nov 18, 2024 8.750 8.900 8.650 8.650 5,992 -0.10(-1.14%)
Nov 15, 2024 8.770 8.909 8.720 8.750 9,681 -0.02(-0.23%)
Nov 14, 2024 9.080 9.080 8.650 8.770 11,565 -0.08(-0.90%)
Nov 13, 2024 9.337 9.352 8.700 8.850 17,289 -0.15(-1.67%)
Nov 12, 2024 9.200 9.200 8.920 9.000 7,667 -0.21(-2.28%)
Nov 11, 2024 9.200 9.605 9.150 9.210 39,205 +0.02(+0.22%)
Nov 08, 2024 9.650 9.650 8.740 9.190 31,668 -0.55(-5.65%)
Nov 07, 2024 9.730 9.740 9.410 9.740 10,776 -0.01(-0.10%)
Nov 06, 2024 9.630 9.900 9.630 9.750 4,990 +0.21(+2.20%)
Nov 05, 2024 9.619 9.619 9.300 9.540 2,103 -0.04(-0.42%)
Nov 04, 2024 9.455 9.700 9.202 9.580 4,443 +0.38(+4.13%)
Nov 01, 2024 9.700 9.700 8.972 9.200 22,947 -0.70(-7.07%)
Oct 31, 2024 9.625 9.919 9.510 9.900 4,731 +0.09(+0.92%)
Oct 30, 2024 9.680 9.848 9.680 9.810 6,481 -0.06(-0.57%)
Oct 29, 2024 9.601 9.980 9.600 9.866 12,189 +0.27(+2.77%)
Oct 28, 2024 9.650 9.700 9.600 9.600 7,728 -0.04(-0.41%)
Oct 25, 2024 9.700 9.700 9.600 9.640 2,585 -0.01(-0.10%)
Oct 24, 2024 9.700 9.800 9.650 9.650 2,589 -0.05(-0.52%)
Oct 23, 2024 9.525 9.700 9.525 9.700 784 +0.00(+0.00%)
Oct 22, 2024 9.650 9.860 9.640 9.700 16,447 +0.05(+0.52%)
Oct 21, 2024 9.800 9.900 9.600 9.650 5,173 -0.23(-2.33%)
Oct 18, 2024 9.681 9.890 9.550 9.880 8,731 +0.06(+0.61%)
Oct 17, 2024 9.880 9.910 9.600 9.820 4,124 -0.06(-0.61%)
Oct 16, 2024 9.680 9.880 9.680 9.880 13,288 +0.14(+1.44%)
Oct 15, 2024 9.930 9.930 9.605 9.740 25,086 +0.01(+0.07%)
Oct 14, 2024 9.742 9.752 9.582 9.733 20,193 -0.02(-0.19%)
Oct 11, 2024 9.449 9.771 9.449 9.752 31,192 +0.31(+3.31%)
Oct 10, 2024 9.487 9.487 9.335 9.440 7,045 +0.10(+1.12%)
Oct 09, 2024 9.458 9.506 9.335 9.335 21,861 -0.12(-1.30%)
Oct 08, 2024 9.600 9.600 9.345 9.458 15,285 -0.08(-0.79%)
Oct 07, 2024 9.506 9.657 9.231 9.534 24,395 +0.01(+0.10%)
Oct 04, 2024 10.04 10.18 9.307 9.525 41,585 -0.61(-5.98%)
Oct 03, 2024 10.18 10.18 9.780 10.13 8,558 -0.05(-0.46%)
Oct 02, 2024 10.24 10.26 10.04 10.18 13,112 -0.11(-1.10%)
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 following
Privacy Policy and Terms and Conditions.