Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Argo Blockchain PLC (0XP.BE)

Compare
0.0393
+0.0036
+(10.08%)
At close: 7:27:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.00000.00000.00000.03930.0393-
Apr 7, 20250.03120.03570.02850.03570.0357-
Apr 4, 20250.03830.04030.03300.04010.0401-
Apr 3, 20250.03850.03850.03320.03850.0385-
Apr 2, 20250.04280.04280.03480.04160.0416-
Apr 1, 20250.04300.04300.03610.04150.0415-
Mar 31, 20250.04300.04300.03650.04150.0415-
Mar 28, 20250.04230.04310.03780.04310.0431-
Mar 27, 20250.04330.04330.03790.04270.0427-
Mar 26, 20250.04330.04380.03490.04260.0426-
Mar 25, 20250.04730.04730.03650.04150.0415-
Mar 24, 20250.04240.04420.03650.04420.0442-
Mar 21, 20250.04270.04270.03480.04260.0426-
Mar 20, 20250.04440.04550.03480.04170.041710,350
Mar 19, 20250.04340.04340.03770.04270.0427-
Mar 18, 20250.04460.04460.03760.04300.0430-
Mar 17, 20250.04510.04510.03630.04370.0437-
Mar 14, 20250.04580.04580.04060.04570.0457-
Mar 13, 20250.04620.04640.04070.04570.0457-
Mar 12, 20250.04700.04700.04050.04600.0460-
Mar 11, 20250.04630.04630.04050.04570.0457-
Mar 10, 20250.05220.05220.03940.04600.0460-
Mar 7, 20250.04810.05020.04070.05020.0502-
Mar 6, 20250.04870.04870.04070.04830.0483-
Mar 5, 20250.04650.04800.03970.04800.0480-
Mar 4, 20250.04610.04920.03830.04920.0492-
Mar 3, 20250.05230.06000.04000.05990.0599-
Feb 28, 20250.04780.04900.04450.04900.0490-
Feb 27, 20250.05100.05100.04750.05020.0502-
Feb 26, 20250.04990.05140.04730.05090.0509-
Feb 25, 20250.05170.05200.04730.04940.0494-
Feb 24, 20250.05120.05170.04730.05140.0514-
Feb 21, 20250.05370.05470.04900.05240.0524-
Feb 20, 20250.05100.05400.04740.05400.0540-
Feb 19, 20250.05110.05210.04740.05210.0521-
Feb 18, 20250.05350.05350.04730.05210.0521-
Feb 17, 20250.04000.05360.04000.05360.0536350
Feb 14, 20250.05830.05900.04880.05900.0590-
Feb 13, 20250.05570.05980.04700.05760.0576-
Feb 12, 20250.05220.05530.04700.05530.0553-
Feb 11, 20250.05380.05380.04870.05260.0526-
Feb 10, 20250.05060.05480.04880.05480.0548-
Feb 7, 20250.05310.05390.04870.05220.0522-
Feb 6, 20250.05690.05690.04860.05370.0537-
Feb 5, 20250.05430.05610.04870.05540.0554-
Feb 4, 20250.05440.05440.04890.05260.0526-
Feb 3, 20250.05320.05580.04880.05580.0558-
Jan 31, 20250.06050.06050.05290.05530.0553-
Jan 30, 20250.05150.06050.04380.06050.0605-
Jan 29, 20250.04820.05080.04380.04990.0499-
Jan 28, 20250.04800.04870.04370.04860.0486-
Jan 27, 20250.04930.05080.04520.04860.0486-
Jan 24, 20250.04940.04980.04340.04980.0498-
Jan 23, 20250.04970.04970.04340.04920.0492-
Jan 22, 20250.05940.05940.04510.04930.0493-
Jan 21, 20250.06110.06110.05100.06020.0602-
Jan 20, 20250.06300.06300.05530.06150.0615-
Jan 17, 20250.06210.06370.05410.06310.0631-
Jan 16, 20250.06330.06330.05440.06210.0621-
Jan 15, 20250.06320.06320.05440.06220.0622-
Jan 14, 20250.06200.06330.05440.06270.0627-
Jan 13, 20250.06270.06270.05470.06190.0619-
Jan 10, 20250.06270.06290.05750.06270.0627-
Jan 9, 20250.06320.06320.05740.06320.0632-
Jan 8, 20250.06340.06390.05780.06390.0639-
Jan 7, 20250.06750.06750.05800.06340.0634-
Jan 6, 20250.06290.06890.05800.06890.0689-
Jan 3, 20250.06220.06220.05810.06220.0622-
Jan 2, 20250.05950.06230.05790.06230.0623-
Dec 30, 20240.06180.06180.05810.05950.0595-
Dec 27, 20240.06290.06320.05790.06140.0614-
Dec 23, 20240.06750.06750.05810.06270.0627-
Dec 20, 20240.06190.06900.05640.06860.0686-
Dec 19, 20240.06820.06820.06270.06500.0650-
Dec 18, 20240.07140.07390.06750.07390.0739-
Dec 17, 20240.07510.07520.06750.07170.0717-
Dec 16, 20240.07890.07890.06300.07680.07683,000
Dec 13, 20240.07770.07770.07020.07680.0768-
Dec 12, 20240.08210.08340.07210.07960.0796-
Dec 11, 20240.07590.08290.06460.08290.0829-
Dec 10, 20240.06800.07420.06130.07420.0742-
Dec 9, 20240.06540.06810.05660.06810.0681-
Dec 6, 20240.06890.06890.05370.06390.063930,000
Dec 5, 20240.08000.08000.05550.06650.0665-
Dec 4, 20240.07490.07490.06650.07290.0729-
Dec 3, 20240.08500.08500.06760.07400.0740-
Dec 2, 20240.09500.09500.07480.09090.0909-
Nov 29, 20240.10380.10540.09420.10540.1054-
Nov 28, 20240.10140.10400.08980.10400.1040-
Nov 27, 20240.09820.09950.08980.09950.0995-
Nov 26, 20240.10280.10280.09390.09930.0993-
Nov 25, 20240.10920.10920.10000.10220.1022-
Nov 22, 20240.10860.11120.09850.11120.1112-
Nov 21, 20240.11260.11260.09870.10840.1084-
Nov 20, 20240.10700.10780.09870.10780.1078-
Nov 19, 20240.11340.11340.09820.11140.1114-
Nov 18, 20240.12120.12120.10420.11380.1138100
Nov 15, 20240.11940.11940.10620.11040.1104-
Nov 14, 20240.12620.13100.11700.12060.1206-
Nov 13, 20240.11780.13080.11220.12580.1258-
Nov 12, 20240.11560.11880.10680.11360.1136-
Nov 11, 20240.11300.11300.09480.11280.112813,000
Nov 8, 20240.11320.11320.08820.10720.1072-
Nov 7, 20240.13380.13380.10040.11340.1134-
Nov 6, 20240.12880.13600.12180.13500.1350-
Nov 5, 20240.11360.11500.11160.11380.1138-
Nov 4, 20240.11620.11760.11000.11360.1136-
Nov 1, 20240.11100.12220.11100.11900.1190-
Oct 31, 20240.11660.12420.10980.10980.1098-
Oct 30, 20240.13700.13700.12340.12340.1234-
Oct 29, 20240.12120.14140.11880.13740.1374-
Oct 28, 20240.11760.11760.10700.11740.1174-
Oct 25, 20240.11540.11840.11220.11780.1178-
Oct 24, 20240.10900.11520.10620.11300.1130-
Oct 23, 20240.11500.11500.10640.10800.1080-
Oct 22, 20240.11000.11500.10640.11500.1150-
Oct 21, 20240.11540.11540.10900.10960.1096-
Oct 18, 20240.11780.11780.10660.11340.1134-
Oct 17, 20240.11400.11900.10620.11900.1190-
Oct 16, 20240.10980.11180.10920.10920.1092-
Oct 15, 20240.11580.11580.11100.11100.1110-
Oct 14, 20240.10800.11200.10800.11200.1120-
Oct 11, 20240.11120.11120.10560.10780.1078-
Oct 10, 20240.11700.11700.10580.10720.1072-
Oct 9, 20240.11460.11560.10900.11520.1152-
Oct 8, 20240.11440.11580.10860.11580.1158-
Oct 7, 20240.11200.11540.10320.11540.1154-
Oct 4, 20240.11040.11280.10280.11280.1128-
Oct 3, 20240.10800.11180.10520.11080.1108-
Oct 2, 20240.11380.11380.10620.10860.1086-
Oct 1, 20240.11960.11960.10960.11560.1156-
Sep 30, 20240.12400.12400.11200.12300.1230-
Sep 27, 20240.11940.12380.10960.12100.1210-
Sep 26, 20240.11760.12080.10940.11980.1198-
Sep 25, 20240.11800.11960.10920.11680.1168-
Sep 24, 20240.11680.11980.10960.11880.1188-
Sep 23, 20240.11180.11620.11160.11520.1152-
Sep 20, 20240.11500.11600.11220.11220.1122-
Sep 19, 20240.11060.11740.10860.11440.1144-
Sep 18, 20240.11040.11440.10820.11140.1114-
Sep 17, 20240.11000.11200.10520.11020.1102-
Sep 16, 20240.11020.11060.10820.11060.1106-
Sep 13, 20240.11660.11660.10820.10980.1098-
Sep 12, 20240.11660.11760.10500.11760.1176-
Sep 11, 20240.11660.11700.10480.11600.1160-
Sep 10, 20240.08760.11560.08760.11560.1156450
Sep 9, 20240.10900.11620.10500.10780.1078-
Sep 6, 20240.11140.11140.10500.10940.1094-
Sep 5, 20240.11380.11800.10500.11340.1134-
Sep 4, 20240.10600.11120.10600.10660.1066-
Sep 3, 20240.11780.11780.11080.11080.1108-
Sep 2, 20240.12340.12340.11440.11780.1178-
Aug 30, 20240.11840.12180.11720.12180.1218-
Aug 29, 20240.12160.12480.11780.11780.1178-
Aug 28, 20240.11500.12340.11260.12180.1218-
Aug 27, 20240.14040.14040.12280.13160.1316-
Aug 26, 20240.13780.13820.13780.13820.1382-
Aug 23, 20240.12820.13880.10800.13760.137641,520
Aug 22, 20240.13020.13180.11920.13180.1318-
Aug 21, 20240.12340.13200.11760.13200.1320-
Aug 20, 20240.12520.12520.11900.12340.1234-
Aug 19, 20240.12060.12420.11580.12340.1234-
Aug 16, 20240.12360.12600.11580.12320.1232-
Aug 15, 20240.12700.12700.11240.12060.1206-
Aug 14, 20240.13060.13060.11500.12200.1220-
Aug 13, 20240.12020.13220.11280.12760.1276-
Aug 12, 20240.12260.12260.10940.11500.1150-
Aug 9, 20240.11720.12680.11520.12680.1268-
Aug 8, 20240.11000.11780.10860.11720.1172-
Aug 7, 20240.12420.12420.11200.11220.1122-
Aug 6, 20240.11900.12660.10920.12460.1246-
Aug 5, 20240.10000.11780.10000.11700.1170-
Aug 2, 20240.13500.13500.11480.11880.1188-
Aug 1, 20240.14280.14280.12900.13440.1344-
Jul 31, 20240.14100.15080.14100.14380.1438-
Jul 30, 20240.15640.15640.13760.13760.1376-
Jul 29, 20240.17500.17500.14400.16000.1600-
Jul 26, 20240.13780.15420.13780.15380.1538-
Jul 25, 20240.14280.14280.13780.13780.1378-
Jul 24, 20240.14480.14580.13860.14220.1422-
Jul 23, 20240.15960.15960.14120.14720.1472-
Jul 22, 20240.14280.15600.12920.15600.1560-
Jul 19, 20240.14360.14780.11440.14780.1478-
Jul 18, 20240.14540.14600.12660.13980.1398-
Jul 17, 20240.15160.15500.13880.14720.147214,000
Jul 16, 20240.12120.14640.10860.14640.1464-
Jul 15, 20240.11140.12420.10280.12040.1204-
Jul 12, 20240.11400.11400.10120.10120.1012-
Jul 11, 20240.11020.11300.10520.10920.1092-
Jul 10, 20240.11060.11300.10480.11020.1102-
Jul 9, 20240.10960.11160.10200.10880.1088-
Jul 8, 20240.10440.11120.10200.11000.1100-
Jul 5, 20240.10980.10980.09910.10480.1048-
Jul 4, 20240.11160.11200.10780.11200.1120-
Jul 3, 20240.11120.11220.10780.11180.1118-
Jul 2, 20240.11460.11460.10760.11380.1138-
Jul 1, 20240.10300.11760.10160.11360.1136-
Jun 28, 20240.11100.11100.10180.10320.1032-
Jun 27, 20240.10460.11000.10200.10880.1088-
Jun 26, 20240.10260.10700.09890.10420.1042-
Jun 25, 20240.10100.10420.09610.10240.1024-
Jun 24, 20240.10860.10860.09280.10180.1018-
Jun 21, 20240.11620.11620.10540.10660.1066-
Jun 20, 20240.11960.11960.11060.11360.1136-
Jun 19, 20240.12440.12440.11340.11940.1194-
Jun 18, 20240.12880.12880.11340.11860.1186-
Jun 17, 20240.12000.12780.11280.12780.1278-
Jun 14, 20240.12620.12620.11700.12080.1208-
Jun 13, 20240.12560.12700.11680.12620.1262-
Jun 12, 20240.12360.12980.11700.12660.1266-
Jun 11, 20240.12340.12340.11700.12220.1222-
Jun 10, 20240.13600.13600.11680.12560.1256-
Jun 7, 20240.13000.14240.12500.13720.1372-
Jun 6, 20240.11100.13480.11100.12960.1296-
Jun 5, 20240.12960.13300.11920.13300.1330-
Jun 4, 20240.13620.13620.12500.13060.1306-
Jun 3, 20240.13360.13400.12480.13400.1340-
May 31, 20240.13760.13760.13080.13420.1342-
May 30, 20240.13580.13860.13100.13680.1368-
May 29, 20240.13260.13640.13100.13640.1364-
May 28, 20240.13180.13620.12820.13180.1318-
May 27, 20240.13120.13500.13120.13500.1350-
May 24, 20240.14160.14160.12480.13680.1368-
May 23, 20240.14500.14500.13400.14120.1412-
May 22, 20240.14480.14980.13980.14620.1462-
May 21, 20240.14880.14880.13640.14440.1444-
May 20, 20240.14240.14740.13620.14740.1474-
May 17, 20240.14220.14240.13580.14080.1408-
May 16, 20240.13800.14240.13580.14000.1400-
May 15, 20240.13680.14080.12980.13240.1324-
May 14, 20240.13900.14020.13220.13840.1384-
May 13, 20240.12780.14080.12380.13900.1390-
May 10, 20240.13280.13280.12380.13100.1310-
May 9, 20240.13180.13200.12360.13080.1308-
May 8, 20240.13660.13660.12940.13080.1308-
May 7, 20240.13700.13700.13160.13620.1362-
May 6, 20240.13580.14200.13580.13700.1370-
May 3, 20240.13820.13820.12460.13400.1340-
May 2, 20240.14200.14200.12700.13960.1396-
Apr 30, 20240.14460.14460.13840.14140.1414-
Apr 29, 20240.14940.14940.14220.14460.1446-
Apr 26, 20240.14180.15080.13580.14680.1468-
Apr 25, 20240.14840.14840.13580.14080.1408-
Apr 24, 20240.14440.14820.14140.14540.1454-
Apr 23, 20240.14860.14860.14080.14380.1438-
Apr 22, 20240.15180.15180.13760.14760.1476-
Apr 19, 20240.14480.14900.13620.14240.1424-
Apr 18, 20240.14220.14520.12700.14460.1446-
Apr 17, 20240.14400.14400.13340.13880.1388-
Apr 16, 20240.13280.15180.13060.15180.1518-
Apr 15, 20240.14500.14500.12860.12960.12962,000
Apr 12, 20240.14940.14940.13600.13600.1360-
Apr 11, 20240.14300.15460.14220.15460.1546-
Apr 10, 20240.14880.14880.14220.14360.1436-
Apr 9, 20240.15820.15820.14440.15040.1504-
Apr 8, 20240.15280.15960.14440.15780.1578-

Related Tickers

BITF Bitfarms Ltd.
0.6843
-9.27%
 
CLSK CleanSpark, Inc.
6.74
-9.29%
 
HUT Hut 8 Corp.
11.08
-3.06%
 
MARA MARA Holdings, Inc.
10.52
-6.57%
 
HOOD Robinhood Markets, Inc.
34.17
-3.50%