HIVE DIGITAL TECHNOLOGIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.580	4.580	4.290	4.290	4.290	228,100
2023-09-08	4.670	4.670	4.505	4.550	4.550	219,800
2023-09-07	4.600	4.730	4.470	4.650	4.650	176,400
2023-09-06	4.830	4.830	4.590	4.660	4.660	399,000
2023-09-05	4.650	4.750	4.600	4.680	4.680	294,000
2023-09-01	4.990	4.990	4.630	4.740	4.740	420,300
2023-08-31	5.200	5.330	4.920	4.960	4.960	320,200
2023-08-30	5.350	5.380	5.150	5.270	5.270	268,100
2023-08-29	4.650	5.570	4.600	5.370	5.370	557,200
2023-08-28	4.770	4.810	4.660	4.680	4.680	185,000
2023-08-25	4.700	4.840	4.600	4.680	4.680	292,500
2023-08-24	5.100	5.120	4.670	4.690	4.690	283,100
2023-08-23	4.750	5.200	4.710	5.120	5.120	409,700
2023-08-22	4.750	4.940	4.640	4.720	4.720	223,200
2023-08-21	5.060	5.200	4.810	4.850	4.850	354,100
2023-08-18	4.890	5.200	4.830	5.120	5.120	394,800
2023-08-17	5.510	5.510	5.140	5.190	5.190	395,600
2023-08-16	5.640	5.760	5.510	5.650	5.650	215,600
2023-08-15	6.030	6.150	5.660	5.690	5.690	206,300
2023-08-14	6.200	6.300	5.880	6.100	6.100	294,200
2023-08-11	6.070	6.320	5.960	6.280	6.280	294,900
2023-08-10	6.250	6.560	5.960	5.990	5.990	275,700
2023-08-09	6.620	6.750	6.200	6.210	6.210	258,000
2023-08-08	6.470	6.640	6.120	6.560	6.560	373,000
2023-08-04	6.510	6.580	6.260	6.290	6.290	237,000
2023-08-03	6.510	6.660	6.420	6.500	6.500	194,800
2023-08-02	6.900	7.050	6.600	6.640	6.640	271,800
2023-08-01	7.020	7.020	6.700	6.880	6.880	286,700
2023-07-31	7.010	7.230	7.010	7.140	7.140	295,100
2023-07-28	6.750	7.050	6.750	7.020	7.020	297,800
2023-07-27	7.200	7.200	6.650	6.650	6.650	270,500
2023-07-26	6.790	7.070	6.680	7.000	7.000	301,100
2023-07-25	6.900	7.120	6.790	6.810	6.810	263,300
2023-07-24	6.850	6.950	6.560	6.780	6.780	453,300
2023-07-21	7.300	7.410	6.760	7.040	7.040	471,300
2023-07-20	7.840	7.860	7.140	7.150	7.150	363,300
2023-07-19	7.450	7.810	7.380	7.590	7.590	372,600
2023-07-18	7.260	7.580	7.030	7.370	7.370	402,200
2023-07-17	7.990	8.390	7.540	7.550	7.550	711,500
2023-07-14	8.700	8.740	7.680	7.900	7.900	1,120,000
2023-07-13	7.670	8.960	7.670	8.690	8.690	1,345,000
2023-07-12	7.880	7.880	7.550	7.610	7.610	354,200
2023-07-11	7.930	7.980	7.370	7.490	7.490	676,100
2023-07-10	7.430	7.880	7.120	7.880	7.880	791,900
2023-07-07	6.900	7.570	6.890	7.360	7.360	919,800
2023-07-06	6.920	7.080	6.610	6.930	6.930	940,500
2023-07-05	6.460	6.960	6.270	6.860	6.860	817,000
2023-07-04	6.350	6.550	6.350	6.510	6.510	465,200
2023-06-30	6.350	6.420	5.890	6.140	6.140	968,500
2023-06-29	6.110	6.310	5.910	6.140	6.140	526,800
2023-06-28	5.430	6.100	5.430	5.900	5.900	790,100
2023-06-27	5.310	5.720	5.300	5.700	5.700	757,300
2023-06-26	5.340	5.650	5.100	5.170	5.170	452,200
2023-06-23	5.050	5.470	4.960	5.470	5.470	769,400
2023-06-22	5.000	5.170	4.810	5.120	5.120	573,000
2023-06-21	5.000	5.170	4.900	4.960	4.960	871,700
2023-06-20	4.450	4.800	4.360	4.760	4.760	588,100
2023-06-19	4.430	4.530	4.350	4.470	4.470	246,300
2023-06-16	4.060	4.420	4.050	4.350	4.350	597,700
2023-06-15	4.000	4.100	4.000	4.100	4.100	189,800

← NewerPage 14 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.