HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.350 | 5.430 | 4.730 | 4.860 | 4.860 | 1,402,600 |
| 2024-03-01 | 5.280 | 5.280 | 5.000 | 5.240 | 5.240 | 496,400 |
| 2024-02-29 | 5.500 | 5.620 | 4.980 | 5.160 | 5.160 | 975,500 |
| 2024-02-28 | 6.070 | 6.150 | 5.400 | 5.400 | 5.400 | 1,537,100 |
| 2024-02-27 | 6.130 | 6.190 | 5.680 | 5.860 | 5.860 | 1,083,100 |
| 2024-02-26 | 5.200 | 5.840 | 5.200 | 5.770 | 5.770 | 1,211,200 |
| 2024-02-23 | 5.500 | 5.500 | 5.100 | 5.140 | 5.140 | 526,900 |
| 2024-02-22 | 5.600 | 5.750 | 5.510 | 5.550 | 5.550 | 667,800 |
| 2024-02-21 | 5.390 | 5.620 | 5.390 | 5.520 | 5.520 | 598,900 |
| 2024-02-20 | 6.000 | 6.050 | 5.420 | 5.740 | 5.740 | 1,168,100 |
| 2024-02-16 | 6.100 | 6.170 | 5.700 | 5.940 | 5.940 | 1,134,800 |
| 2024-02-15 | 5.970 | 6.070 | 5.640 | 5.990 | 5.990 | 1,543,800 |
| 2024-02-14 | 5.350 | 5.900 | 5.250 | 5.860 | 5.860 | 2,487,600 |
| 2024-02-13 | 5.000 | 5.210 | 4.730 | 4.920 | 4.920 | 1,029,300 |
| 2024-02-12 | 4.860 | 5.300 | 4.850 | 5.210 | 5.210 | 1,580,800 |
| 2024-02-09 | 4.950 | 4.950 | 4.650 | 4.860 | 4.860 | 1,212,600 |
| 2024-02-08 | 4.280 | 4.590 | 4.280 | 4.590 | 4.590 | 866,900 |
| 2024-02-07 | 4.210 | 4.220 | 4.020 | 4.180 | 4.180 | 462,400 |
| 2024-02-06 | 4.080 | 4.200 | 4.030 | 4.150 | 4.150 | 313,300 |
| 2024-02-05 | 4.200 | 4.200 | 4.010 | 4.060 | 4.060 | 281,700 |
| 2024-02-02 | 4.260 | 4.320 | 4.110 | 4.210 | 4.210 | 549,800 |
| 2024-02-01 | 4.360 | 4.480 | 4.190 | 4.350 | 4.350 | 498,000 |
| 2024-01-31 | 4.320 | 4.620 | 4.290 | 4.320 | 4.320 | 386,400 |
| 2024-01-30 | 4.700 | 4.750 | 4.460 | 4.530 | 4.530 | 603,300 |
| 2024-01-29 | 4.510 | 4.750 | 4.320 | 4.640 | 4.640 | 750,300 |
| 2024-01-26 | 4.320 | 4.500 | 4.250 | 4.480 | 4.480 | 906,900 |
| 2024-01-25 | 4.060 | 4.190 | 4.010 | 4.170 | 4.170 | 489,500 |
| 2024-01-24 | 4.200 | 4.300 | 3.990 | 4.040 | 4.040 | 597,900 |
| 2024-01-23 | 4.050 | 4.200 | 4.050 | 4.090 | 4.090 | 374,000 |
| 2024-01-22 | 4.240 | 4.360 | 4.040 | 4.210 | 4.210 | 666,800 |
| 2024-01-19 | 4.310 | 4.310 | 4.010 | 4.270 | 4.270 | 681,100 |
| 2024-01-18 | 4.680 | 4.730 | 4.230 | 4.300 | 4.300 | 931,400 |
| 2024-01-17 | 4.700 | 4.730 | 4.610 | 4.640 | 4.640 | 367,100 |
| 2024-01-16 | 4.870 | 4.940 | 4.550 | 4.790 | 4.790 | 599,700 |
| 2024-01-15 | 4.710 | 5.000 | 4.680 | 4.890 | 4.890 | 287,000 |
| 2024-01-12 | 5.240 | 5.360 | 4.830 | 4.840 | 4.840 | 1,190,500 |
| 2024-01-11 | 6.250 | 6.350 | 5.230 | 5.440 | 5.440 | 1,832,600 |
| 2024-01-10 | 5.570 | 6.090 | 5.380 | 5.880 | 5.880 | 876,100 |
| 2024-01-09 | 5.810 | 5.960 | 5.610 | 5.630 | 5.630 | 675,200 |
| 2024-01-08 | 5.660 | 6.020 | 5.290 | 5.840 | 5.840 | 1,297,400 |
| 2024-01-05 | 5.800 | 5.810 | 5.470 | 5.560 | 5.560 | 663,000 |
| 2024-01-04 | 5.850 | 6.130 | 5.640 | 5.810 | 5.810 | 800,000 |
| 2024-01-03 | 5.400 | 5.980 | 5.120 | 5.750 | 5.750 | 816,200 |
| 2024-01-02 | 6.700 | 6.700 | 5.840 | 5.850 | 5.850 | 1,459,700 |
| 2023-12-29 | 7.110 | 7.470 | 5.870 | 5.960 | 5.960 | 2,270,200 |
| 2023-12-28 | 7.210 | 7.430 | 6.830 | 7.040 | 7.040 | 1,446,000 |
| 2023-12-27 | 7.200 | 7.580 | 6.950 | 7.570 | 7.570 | 2,398,700 |
| 2023-12-22 | 6.550 | 7.200 | 6.360 | 6.760 | 6.760 | 2,611,700 |
| 2023-12-21 | 5.890 | 6.490 | 5.710 | 6.480 | 6.480 | 1,605,000 |
| 2023-12-20 | 5.430 | 6.200 | 5.250 | 5.580 | 5.580 | 2,364,700 |
| 2023-12-19 | 5.280 | 5.750 | 4.900 | 5.080 | 5.080 | 1,602,100 |
| 2023-12-18 | 4.780 | 5.220 | 4.780 | 5.150 | 5.150 | 997,200 |
| 2023-12-15 | 4.730 | 4.930 | 4.620 | 4.920 | 4.920 | 1,003,100 |
| 2023-12-14 | 5.050 | 5.220 | 4.770 | 4.830 | 4.830 | 1,079,700 |
| 2023-12-13 | 4.610 | 5.020 | 4.480 | 5.020 | 5.020 | 893,900 |
| 2023-12-12 | 4.760 | 4.770 | 4.560 | 4.640 | 4.640 | 577,300 |
| 2023-12-11 | 5.400 | 5.400 | 4.510 | 4.520 | 4.520 | 1,079,500 |
| 2023-12-08 | 5.350 | 5.710 | 5.350 | 5.700 | 5.700 | 828,200 |
| 2023-12-07 | 5.060 | 5.480 | 5.060 | 5.340 | 5.340 | 494,000 |
| 2023-12-06 | 5.520 | 5.630 | 5.090 | 5.240 | 5.240 | 972,800 |
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.