Tissue Regenix Group plc (AIM:TRX)
London · Delayed Price · Currency is GBP · Price in GBX 33.00
-0.50 (-1.49%)
Aug 5, 2025, 4:35 PM GMT+1
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 32.00 | 35.00 | 31.00 | 33.00 | 33.00 | -1.49% | 17,085 |
| Aug 4, 2025 | 33.00 | 35.00 | 32.00 | 33.50 | 33.50 | -1.47% | 15,340 |
| Aug 1, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -4.23% | 27,169 |
| Jul 31, 2025 | 36.70 | 36.70 | 34.25 | 35.50 | 35.50 | -2.74% | 42,838 |
| Jul 30, 2025 | 36.22 | 37.00 | 35.00 | 36.50 | 36.50 | -1.35% | 15,120 |
| Jul 29, 2025 | 37.90 | 37.90 | 36.00 | 37.00 | 37.00 | - | 311 |
| Jul 28, 2025 | 36.44 | 39.80 | 35.00 | 37.00 | 37.00 | -2.63% | 41,094 |
| Jul 25, 2025 | 39.80 | 40.00 | 36.00 | 38.00 | 38.00 | - | 17,737 |
| Jul 24, 2025 | 40.56 | 40.96 | 36.97 | 38.00 | 38.00 | -2.56% | 42,601 |
| Jul 23, 2025 | 36.80 | 41.00 | 36.00 | 39.00 | 39.00 | 6.85% | 183,883 |
| Jul 22, 2025 | 32.00 | 37.00 | 32.00 | 36.50 | 36.50 | 12.31% | 200,025 |
| Jul 21, 2025 | 30.00 | 33.00 | 29.15 | 32.50 | 32.50 | 12.07% | 103,468 |
| Jul 18, 2025 | 25.30 | 30.00 | 25.00 | 29.00 | 29.00 | 16.00% | 233,252 |
| Jul 17, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 42,148 |
| Jul 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 15, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -1.89% | 50,210 |
| Jul 14, 2025 | 26.50 | 26.50 | 26.05 | 26.50 | 26.50 | -3.99% | 2,768 |
| Jul 11, 2025 | 25.20 | 27.60 | 25.20 | 27.60 | 27.60 | 4.15% | 125,491 |
| Jul 10, 2025 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | - | 3 |
| Jul 9, 2025 | 26.50 | 26.84 | 26.00 | 26.50 | 26.50 | - | 149,342 |
| Jul 8, 2025 | 26.50 | 26.50 | 26.06 | 26.50 | 26.50 | - | 68,354 |
| Jul 7, 2025 | 28.44 | 29.00 | 25.00 | 26.50 | 26.50 | -7.02% | 204,269 |
| Jul 4, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 8,652 |
| Jul 3, 2025 | 28.70 | 29.00 | 28.00 | 28.50 | 28.50 | - | 8,646 |
| Jul 2, 2025 | 29.00 | 30.00 | 28.00 | 28.50 | 28.50 | -3.39% | 103,104 |
| Jul 1, 2025 | 29.59 | 29.59 | 29.50 | 29.50 | 29.50 | - | 14,802 |
| Jun 30, 2025 | 29.11 | 29.92 | 29.00 | 29.50 | 29.50 | - | 85,969 |
| Jun 27, 2025 | 29.05 | 30.00 | 29.00 | 29.50 | 29.50 | - | 1,235,135 |
| Jun 26, 2025 | 30.30 | 32.00 | 29.00 | 29.50 | 29.50 | -4.84% | 56,004 |
| Jun 25, 2025 | 31.70 | 31.70 | 30.20 | 31.00 | 31.00 | 1.64% | 65,200 |
| Jun 24, 2025 | 30.00 | 31.00 | 28.65 | 30.50 | 30.50 | - | 135,909 |
| Jun 23, 2025 | 30.05 | 31.00 | 30.05 | 30.50 | 30.50 | - | 28,285 |
| Jun 20, 2025 | 32.00 | 35.00 | 30.00 | 30.50 | 30.50 | -8.96% | 134,893 |
| Jun 19, 2025 | 32.09 | 34.10 | 32.00 | 33.50 | 33.50 | - | 10,310 |
| Jun 18, 2025 | 32.15 | 35.00 | 32.03 | 33.50 | 33.50 | - | 3,556 |
| Jun 17, 2025 | 34.22 | 34.22 | 32.00 | 33.50 | 33.50 | - | 91,612 |
| Jun 16, 2025 | 32.15 | 34.22 | 32.15 | 33.50 | 33.50 | - | 3,337 |
| Jun 13, 2025 | 33.25 | 35.00 | 31.00 | 33.50 | 33.50 | -1.47% | 24,290 |
| Jun 12, 2025 | 34.50 | 35.00 | 33.00 | 34.00 | 34.00 | - | 35,749 |
| Jun 11, 2025 | 32.20 | 35.46 | 31.00 | 34.00 | 34.00 | 6.25% | 96,809 |
| Jun 10, 2025 | 32.04 | 34.00 | 30.00 | 32.00 | 32.00 | 1.59% | 75,763 |
| Jun 9, 2025 | 31.80 | 35.00 | 30.00 | 31.50 | 31.50 | 1.61% | 143,464 |
| Jun 6, 2025 | 31.85 | 31.85 | 30.00 | 31.00 | 31.00 | -1.59% | 22,725 |
| Jun 5, 2025 | 31.02 | 32.00 | 31.00 | 31.50 | 31.50 | -1.56% | 45,220 |
| Jun 4, 2025 | 31.02 | 33.00 | 31.00 | 32.00 | 32.00 | - | 36,271 |
| Jun 3, 2025 | 31.64 | 33.00 | 31.25 | 32.00 | 32.00 | - | 28,556 |
| Jun 2, 2025 | 31.25 | 32.78 | 31.00 | 32.00 | 32.00 | - | 32,935 |
| May 30, 2025 | 32.17 | 32.90 | 32.00 | 32.00 | 32.00 | - | 2,608 |
| May 29, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 19,658 |
| May 28, 2025 | 31.02 | 33.00 | 31.00 | 32.00 | 32.00 | - | 30,613 |