Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela flag Venezuela · Delayed Price · Currency is VES
131.01
+0.01 (0.01%)
At close: Jul 30, 2025

Stronghold Digital Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025143.00143.00130.00140.00140.0010.24%5,795
Jul 31, 2025142.95142.95126.50127.00127.00-3.06%9,649
Jul 30, 2025144.00144.00131.01131.01131.010.01%2,442
Jul 29, 2025136.01143.95130.00131.00131.00-1.52%314,366
Jul 28, 2025130.02144.00130.02133.02133.02-4.30%3,805
Jul 25, 2025130.00150.00126.00139.00139.0010.76%10,137
Jul 23, 2025137.50138.00125.00125.50125.50-3.48%4,165
Jul 22, 2025145.16145.16130.00130.02130.02-9.71%4,301
Jul 21, 2025120.00144.00120.00144.00144.0020.00%4,859
Jul 18, 2025108.22120.00108.00120.00120.0011.11%23,398
Jul 17, 2025107.95108.22105.00108.00108.002.67%1,982
Jul 16, 2025104.95108.00104.95105.19105.193.12%653
Jul 15, 2025105.95105.95102.01102.01102.01-2.76%781
Jul 14, 2025108.00108.00101.00104.90104.901.84%311,702
Jul 11, 2025103.98103.98100.52103.00103.002.48%6,067
Jul 10, 2025104.00104.0099.01100.51100.510.01%2,218
Jul 9, 2025104.95104.95100.00100.50100.50-4.29%2,072
Jul 8, 2025105.00105.00104.00105.00105.00-1,171
Jul 7, 202598.00105.0098.00105.00105.006.09%1,904
Jul 4, 202599.0099.0098.0098.9798.97-3,454
Jul 3, 202599.0099.0098.0098.9798.976.31%2,374
Jul 2, 202599.9999.9993.1093.1093.10-4.07%9,608
Jul 1, 2025101.00101.0097.0597.0597.05-1.97%3,427
Jun 30, 202597.49100.8095.0099.0099.002.06%8,869
Jun 27, 202597.4497.4995.1097.0097.00-0.45%3,058
Jun 26, 202597.0097.5097.0097.4497.440.97%3,382
Jun 25, 202597.5097.5095.0096.5096.50-1.03%3,860
Jun 20, 202599.0099.9897.5097.5097.50-1.52%3,018
Jun 19, 202597.00100.0097.0099.0099.004.32%9,396
Jun 18, 202598.0098.0094.3994.9094.90-2.16%5,736
Jun 17, 202590.50100.0090.0097.0097.007.83%7,657
Jun 13, 202587.0094.0087.0089.9689.965.84%8,430
Jun 12, 202588.0088.0085.0085.0085.00-0.58%1,178
Jun 11, 202585.0085.5084.9485.5085.504.27%3,834
Jun 10, 202588.0088.0080.0082.0082.002.50%1,392
Jun 9, 202580.0080.0078.2080.0080.001.27%7,503
Jun 6, 202579.0079.0078.0079.0079.000.01%6,364
Jun 5, 202579.9079.9076.0078.9978.99-1.02%5,331
Jun 4, 202578.5079.9076.0079.8079.805.00%10,730
Jun 3, 202578.5078.5076.0076.0076.00-3.18%3,359
May 30, 202579.5079.5076.0178.5078.50-1.26%1,451
May 29, 202579.5083.0076.0079.5079.504.61%1,031
May 28, 202583.0083.0076.0076.0076.00-2,207
May 27, 202578.0078.0075.0776.0076.00-5,191
May 26, 202576.0077.0074.0076.0076.000.09%9,214
May 23, 202575.0075.9575.0075.9375.932.61%11,650
May 22, 202571.0074.9571.0074.0074.006.98%6,682
May 21, 202569.0072.9569.0069.1769.171.72%1,013
May 20, 202568.7868.7865.0168.0068.00-1.13%8,024
May 19, 202566.0070.0065.0068.7868.784.21%4,296