HIVE DIGITAL TECHNOLOGIES LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	5.180	5.700	5.110	5.400	5.400	1,474,500
2023-12-04	5.100	5.260	4.850	5.230	5.230	1,293,500
2023-12-01	4.210	4.710	4.160	4.680	4.680	803,200
2023-11-30	4.270	4.270	4.160	4.170	4.170	264,000
2023-11-29	4.310	4.440	4.230	4.285	4.285	488,500
2023-11-28	3.950	4.270	3.950	4.270	4.270	794,400
2023-11-27	3.910	4.100	3.860	3.930	3.930	277,300
2023-11-24	3.890	4.070	3.850	3.980	3.980	451,200
2023-11-23	3.930	3.930	3.850	3.880	3.880	135,400
2023-11-22	3.910	3.940	3.790	3.930	3.930	485,400
2023-11-21	4.010	4.010	3.840	3.930	3.930	530,300
2023-11-20	4.160	4.220	4.010	4.050	4.050	534,700
2023-11-17	4.040	4.130	3.990	4.130	4.130	313,000
2023-11-16	4.190	4.190	3.990	4.040	4.040	389,700
2023-11-15	3.980	4.300	3.890	4.240	4.240	715,700
2023-11-14	3.990	4.050	3.820	3.900	3.900	482,600
2023-11-13	4.260	4.260	3.910	3.940	3.940	812,700
2023-11-10	4.490	4.560	4.230	4.310	4.310	539,300
2023-11-09	4.700	4.900	4.380	4.440	4.440	997,800
2023-11-08	4.590	4.610	4.380	4.450	4.450	297,800
2023-11-07	4.530	4.645	4.360	4.600	4.600	408,600
2023-11-06	4.600	4.680	4.450	4.530	4.530	302,400
2023-11-03	4.380	4.660	4.380	4.520	4.520	471,600
2023-11-02	4.400	4.590	4.310	4.540	4.540	612,800
2023-11-01	4.280	4.340	4.120	4.260	4.260	390,800
2023-10-31	4.000	4.290	3.870	4.250	4.250	576,000
2023-10-30	4.310	4.320	4.000	4.100	4.100	452,600
2023-10-27	4.280	4.420	4.080	4.100	4.100	467,800
2023-10-26	4.490	4.540	4.180	4.270	4.270	634,600
2023-10-25	4.730	4.850	4.520	4.590	4.590	690,800
2023-10-24	4.700	4.810	4.490	4.690	4.690	1,036,400
2023-10-23	4.200	4.400	4.050	4.290	4.290	790,400
2023-10-20	4.170	4.340	4.040	4.070	4.070	323,200
2023-10-19	4.060	4.120	3.940	4.050	4.050	396,100
2023-10-18	4.190	4.280	3.960	3.980	3.980	354,300
2023-10-17	4.260	4.400	4.130	4.230	4.230	558,000
2023-10-16	4.160	4.310	3.980	4.280	4.280	625,900
2023-10-13	4.030	4.050	3.870	3.890	3.890	337,200
2023-10-12	4.060	4.100	3.950	3.980	3.980	303,500
2023-10-11	4.310	4.340	4.040	4.100	4.100	289,100
2023-10-10	4.160	4.420	4.160	4.320	4.320	255,400
2023-10-06	3.990	4.280	3.930	4.270	4.270	415,400
2023-10-05	4.120	4.250	3.940	4.020	4.020	367,900
2023-10-04	4.010	4.100	3.870	4.070	4.070	209,400
2023-10-03	4.200	4.220	3.900	3.900	3.900	278,200
2023-10-02	4.440	4.670	4.170	4.240	4.240	476,800
2023-09-29	4.260	4.330	4.160	4.190	4.190	176,600
2023-09-28	4.070	4.350	4.000	4.230	4.230	446,000
2023-09-27	4.090	4.140	3.930	4.050	4.050	195,000
2023-09-26	3.990	4.040	3.940	3.950	3.950	126,500
2023-09-25	4.040	4.090	3.920	4.060	4.060	131,800
2023-09-22	4.130	4.160	4.010	4.040	4.040	211,000
2023-09-21	4.100	4.100	3.970	4.080	4.080	265,700
2023-09-20	4.290	4.340	4.140	4.140	4.140	199,900
2023-09-19	4.310	4.420	4.180	4.250	4.250	172,700
2023-09-18	4.530	4.610	4.280	4.290	4.290	432,100
2023-09-15	4.400	4.400	4.215	4.270	4.270	266,200
2023-09-14	4.380	4.570	4.340	4.420	4.420	252,300
2023-09-13	4.440	4.440	4.210	4.285	4.285	260,600
2023-09-12	4.590	4.770	4.330	4.410	4.410	510,300

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.