HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.300 | 4.890 | 4.300 | 4.800 | 4.800 | 813,000 |
| 2024-08-22 | 4.480 | 4.480 | 4.270 | 4.330 | 4.330 | 299,600 |
| 2024-08-21 | 4.180 | 4.500 | 4.170 | 4.400 | 4.400 | 531,500 |
| 2024-08-20 | 4.270 | 4.350 | 4.110 | 4.150 | 4.150 | 449,900 |
| 2024-08-19 | 4.120 | 4.200 | 4.080 | 4.200 | 4.200 | 366,200 |
| 2024-08-16 | 4.050 | 4.220 | 4.030 | 4.190 | 4.190 | 801,100 |
| 2024-08-15 | 3.930 | 4.130 | 3.930 | 3.960 | 3.960 | 749,200 |
| 2024-08-14 | 3.950 | 4.060 | 3.800 | 3.830 | 3.830 | 359,100 |
| 2024-08-13 | 3.830 | 4.000 | 3.790 | 3.880 | 3.880 | 480,200 |
| 2024-08-12 | 3.970 | 3.970 | 3.820 | 3.830 | 3.830 | 332,100 |
| 2024-08-09 | 4.150 | 4.150 | 3.860 | 3.980 | 3.980 | 738,800 |
| 2024-08-08 | 3.890 | 4.100 | 3.690 | 4.070 | 4.070 | 795,200 |
| 2024-08-07 | 4.130 | 4.250 | 3.590 | 3.590 | 3.590 | 729,300 |
| 2024-08-06 | 4.130 | 4.130 | 3.920 | 3.970 | 3.970 | 1,093,600 |
| 2024-08-02 | 4.680 | 4.680 | 4.250 | 4.270 | 4.270 | 834,500 |
| 2024-08-01 | 5.100 | 5.100 | 4.630 | 4.680 | 4.680 | 683,000 |
| 2024-07-31 | 4.990 | 5.340 | 4.990 | 5.030 | 5.030 | 665,600 |
| 2024-07-30 | 5.080 | 5.180 | 4.910 | 4.970 | 4.970 | 333,200 |
| 2024-07-29 | 5.500 | 5.700 | 5.090 | 5.090 | 5.090 | 570,100 |
| 2024-07-26 | 5.480 | 5.630 | 5.220 | 5.260 | 5.260 | 518,700 |
| 2024-07-25 | 5.560 | 5.560 | 5.110 | 5.120 | 5.120 | 550,300 |
| 2024-07-24 | 5.890 | 6.150 | 5.650 | 5.690 | 5.690 | 728,300 |
| 2024-07-23 | 6.030 | 6.230 | 5.790 | 5.920 | 5.920 | 811,500 |
| 2024-07-22 | 5.860 | 6.270 | 5.730 | 6.190 | 6.190 | 1,227,600 |
| 2024-07-19 | 5.090 | 5.860 | 5.070 | 5.710 | 5.710 | 1,131,300 |
| 2024-07-18 | 5.570 | 5.650 | 4.880 | 5.000 | 5.000 | 790,700 |
| 2024-07-17 | 5.470 | 5.710 | 5.400 | 5.540 | 5.540 | 732,200 |
| 2024-07-16 | 5.300 | 5.550 | 5.100 | 5.540 | 5.540 | 1,170,200 |
| 2024-07-15 | 5.000 | 5.270 | 4.980 | 5.250 | 5.250 | 1,162,200 |
| 2024-07-12 | 4.420 | 4.900 | 4.420 | 4.800 | 4.800 | 876,700 |
| 2024-07-11 | 4.480 | 4.690 | 4.400 | 4.500 | 4.500 | 535,300 |
| 2024-07-10 | 4.440 | 4.620 | 4.390 | 4.400 | 4.400 | 362,300 |
| 2024-07-09 | 4.710 | 4.750 | 4.380 | 4.480 | 4.480 | 469,200 |
| 2024-07-08 | 4.600 | 4.760 | 4.380 | 4.690 | 4.690 | 688,000 |
| 2024-07-05 | 3.870 | 4.560 | 3.810 | 4.560 | 4.560 | 993,200 |
| 2024-07-04 | 4.020 | 4.060 | 3.970 | 4.050 | 4.050 | 346,300 |
| 2024-07-03 | 4.080 | 4.260 | 4.070 | 4.140 | 4.140 | 234,300 |
| 2024-07-02 | 4.330 | 4.410 | 4.100 | 4.270 | 4.270 | 387,900 |
| 2024-06-28 | 4.350 | 4.360 | 4.060 | 4.240 | 4.240 | 692,900 |
| 2024-06-27 | 4.650 | 4.650 | 4.320 | 4.320 | 4.320 | 603,200 |
| 2024-06-26 | 4.090 | 4.770 | 4.090 | 4.510 | 4.510 | 1,005,900 |
| 2024-06-25 | 4.200 | 4.380 | 4.050 | 4.090 | 4.090 | 591,300 |
| 2024-06-24 | 4.000 | 4.080 | 3.880 | 3.980 | 3.980 | 446,100 |
| 2024-06-21 | 4.400 | 4.420 | 4.110 | 4.190 | 4.190 | 881,900 |
| 2024-06-20 | 4.580 | 4.970 | 4.460 | 4.600 | 4.600 | 1,530,200 |
| 2024-06-19 | 4.410 | 4.510 | 4.410 | 4.490 | 4.490 | 141,700 |
| 2024-06-18 | 4.380 | 4.570 | 4.310 | 4.520 | 4.520 | 806,300 |
| 2024-06-17 | 3.990 | 4.590 | 3.990 | 4.460 | 4.460 | 982,200 |
| 2024-06-14 | 4.380 | 4.410 | 4.000 | 4.030 | 4.030 | 1,000,400 |
| 2024-06-13 | 4.100 | 4.380 | 4.020 | 4.360 | 4.360 | 949,500 |
| 2024-06-12 | 4.070 | 4.290 | 4.070 | 4.070 | 4.070 | 1,096,000 |
| 2024-06-11 | 3.820 | 3.960 | 3.580 | 3.925 | 3.925 | 1,000,100 |
| 2024-06-10 | 3.850 | 4.050 | 3.750 | 4.010 | 4.010 | 411,500 |
| 2024-06-07 | 4.080 | 4.250 | 3.800 | 3.840 | 3.840 | 937,300 |
| 2024-06-06 | 3.910 | 4.170 | 3.860 | 4.040 | 4.040 | 833,900 |
| 2024-06-05 | 3.840 | 3.980 | 3.730 | 3.910 | 3.910 | 477,200 |
| 2024-06-04 | 3.550 | 3.840 | 3.510 | 3.800 | 3.800 | 588,600 |
| 2024-06-03 | 3.470 | 3.600 | 3.470 | 3.490 | 3.490 | 404,300 |
| 2024-05-31 | 3.540 | 3.540 | 3.400 | 3.440 | 3.440 | 169,400 |
| 2024-05-30 | 3.520 | 3.600 | 3.460 | 3.540 | 3.540 | 222,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.