HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.600 | 3.630 | 3.480 | 3.490 | 3.490 | 215,100 |
| 2024-05-28 | 3.630 | 3.670 | 3.530 | 3.590 | 3.590 | 366,900 |
| 2024-05-27 | 3.580 | 3.660 | 3.550 | 3.620 | 3.620 | 264,800 |
| 2024-05-24 | 3.430 | 3.600 | 3.380 | 3.590 | 3.590 | 275,500 |
| 2024-05-23 | 3.600 | 3.620 | 3.400 | 3.430 | 3.430 | 429,500 |
| 2024-05-22 | 3.510 | 3.740 | 3.510 | 3.590 | 3.590 | 624,300 |
| 2024-05-21 | 3.650 | 3.650 | 3.500 | 3.520 | 3.520 | 410,500 |
| 2024-05-17 | 3.350 | 3.440 | 3.290 | 3.310 | 3.310 | 394,300 |
| 2024-05-16 | 3.450 | 3.450 | 3.310 | 3.340 | 3.340 | 287,600 |
| 2024-05-15 | 3.240 | 3.420 | 3.200 | 3.420 | 3.420 | 602,400 |
| 2024-05-14 | 3.150 | 3.220 | 3.110 | 3.170 | 3.170 | 185,900 |
| 2024-05-13 | 3.240 | 3.340 | 3.150 | 3.180 | 3.180 | 269,500 |
| 2024-05-10 | 3.250 | 3.280 | 3.160 | 3.240 | 3.240 | 330,600 |
| 2024-05-09 | 3.100 | 3.250 | 3.090 | 3.250 | 3.250 | 206,100 |
| 2024-05-08 | 3.120 | 3.180 | 3.000 | 3.130 | 3.130 | 379,600 |
| 2024-05-07 | 3.350 | 3.350 | 3.120 | 3.120 | 3.120 | 385,700 |
| 2024-05-06 | 3.400 | 3.440 | 3.300 | 3.330 | 3.330 | 632,300 |
| 2024-05-03 | 3.490 | 3.500 | 3.300 | 3.340 | 3.340 | 425,200 |
| 2024-05-02 | 3.480 | 3.530 | 3.380 | 3.390 | 3.390 | 511,200 |
| 2024-05-01 | 3.490 | 3.555 | 3.320 | 3.450 | 3.450 | 615,200 |
| 2024-04-30 | 3.790 | 3.840 | 3.490 | 3.490 | 3.490 | 474,900 |
| 2024-04-29 | 4.060 | 4.130 | 3.810 | 3.880 | 3.880 | 480,300 |
| 2024-04-26 | 4.170 | 4.250 | 4.140 | 4.150 | 4.150 | 157,000 |
| 2024-04-25 | 4.100 | 4.220 | 3.970 | 4.180 | 4.180 | 328,600 |
| 2024-04-24 | 4.200 | 4.330 | 4.140 | 4.200 | 4.200 | 503,000 |
| 2024-04-23 | 4.020 | 4.190 | 3.950 | 4.160 | 4.160 | 410,800 |
| 2024-04-22 | 3.830 | 4.030 | 3.680 | 4.030 | 4.030 | 417,700 |
| 2024-04-19 | 3.650 | 3.740 | 3.560 | 3.740 | 3.740 | 230,600 |
| 2024-04-18 | 3.650 | 3.680 | 3.530 | 3.570 | 3.570 | 305,700 |
| 2024-04-17 | 3.610 | 3.760 | 3.550 | 3.570 | 3.570 | 193,300 |
| 2024-04-16 | 3.690 | 3.720 | 3.520 | 3.670 | 3.670 | 398,400 |
| 2024-04-15 | 3.950 | 3.950 | 3.660 | 3.690 | 3.690 | 559,800 |
| 2024-04-12 | 4.060 | 4.100 | 3.850 | 3.920 | 3.920 | 341,600 |
| 2024-04-11 | 4.160 | 4.190 | 4.020 | 4.100 | 4.100 | 182,200 |
| 2024-04-10 | 4.100 | 4.180 | 4.030 | 4.160 | 4.160 | 243,500 |
| 2024-04-09 | 4.250 | 4.310 | 4.120 | 4.160 | 4.160 | 254,100 |
| 2024-04-08 | 4.410 | 4.500 | 4.260 | 4.300 | 4.300 | 386,100 |
| 2024-04-05 | 4.320 | 4.360 | 4.250 | 4.340 | 4.340 | 239,600 |
| 2024-04-04 | 4.320 | 4.460 | 4.320 | 4.350 | 4.350 | 482,800 |
| 2024-04-03 | 4.280 | 4.410 | 4.280 | 4.330 | 4.330 | 266,200 |
| 2024-04-02 | 4.400 | 4.400 | 4.230 | 4.350 | 4.350 | 466,900 |
| 2024-04-01 | 4.540 | 4.610 | 4.450 | 4.540 | 4.540 | 252,900 |
| 2024-03-28 | 4.480 | 4.760 | 4.380 | 4.560 | 4.560 | 686,300 |
| 2024-03-27 | 4.370 | 4.440 | 4.150 | 4.410 | 4.410 | 476,800 |
| 2024-03-26 | 4.330 | 4.370 | 4.220 | 4.280 | 4.280 | 334,600 |
| 2024-03-25 | 4.320 | 4.370 | 4.180 | 4.330 | 4.330 | 523,400 |
| 2024-03-22 | 4.220 | 4.220 | 4.020 | 4.150 | 4.150 | 421,700 |
| 2024-03-21 | 4.420 | 4.420 | 4.200 | 4.200 | 4.200 | 338,700 |
| 2024-03-20 | 4.020 | 4.355 | 3.980 | 4.320 | 4.320 | 634,200 |
| 2024-03-19 | 3.960 | 4.090 | 3.780 | 4.010 | 4.010 | 461,200 |
| 2024-03-18 | 4.200 | 4.200 | 3.990 | 4.010 | 4.010 | 437,700 |
| 2024-03-15 | 3.980 | 4.200 | 3.900 | 4.160 | 4.160 | 660,800 |
| 2024-03-14 | 4.130 | 4.150 | 3.940 | 3.990 | 3.990 | 605,400 |
| 2024-03-13 | 4.200 | 4.330 | 4.180 | 4.230 | 4.230 | 491,500 |
| 2024-03-12 | 4.290 | 4.290 | 4.140 | 4.230 | 4.230 | 511,800 |
| 2024-03-11 | 4.750 | 4.790 | 4.220 | 4.240 | 4.240 | 779,600 |
| 2024-03-08 | 4.500 | 4.910 | 4.500 | 4.620 | 4.620 | 774,300 |
| 2024-03-07 | 4.600 | 4.700 | 4.490 | 4.560 | 4.560 | 367,400 |
| 2024-03-06 | 4.640 | 4.840 | 4.600 | 4.670 | 4.670 | 753,400 |
| 2024-03-05 | 4.760 | 4.960 | 4.510 | 4.600 | 4.600 | 728,900 |
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.