HIVE DIGITAL TECHNOLOGIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	4.000	4.100	4.000	4.100	4.100	189,800
2023-06-14	4.130	4.200	4.080	4.170	4.170	183,600
2023-06-13	4.130	4.200	4.080	4.140	4.140	136,600
2023-06-12	3.910	4.160	3.910	4.150	4.150	169,300
2023-06-09	4.160	4.190	3.975	4.000	4.000	151,300
2023-06-08	4.150	4.210	4.060	4.100	4.100	106,400
2023-06-07	4.250	4.310	4.100	4.120	4.120	251,600
2023-06-06	4.100	4.260	4.010	4.230	4.230	308,500
2023-06-05	4.240	4.280	4.130	4.150	4.150	256,200
2023-06-02	4.500	4.570	4.320	4.360	4.360	190,100
2023-06-01	4.280	4.490	4.275	4.420	4.420	214,600
2023-05-31	4.200	4.430	4.180	4.430	4.430	287,200
2023-05-30	4.330	4.430	4.190	4.290	4.290	271,200
2023-05-29	4.180	4.300	4.170	4.240	4.240	219,800
2023-05-26	4.080	4.190	4.050	4.070	4.070	256,800
2023-05-25	4.030	4.110	3.970	4.090	4.090	161,600
2023-05-24	4.100	4.150	4.000	4.100	4.100	247,800
2023-05-23	4.270	4.400	4.080	4.150	4.150	319,200
2023-05-19	4.190	4.230	4.120	4.180	4.180	190,000
2023-05-18	4.200	4.270	4.130	4.210	4.210	245,100
2023-05-17	4.040	4.240	4.000	4.230	4.230	319,100
2023-05-16	4.110	4.200	4.010	4.030	4.030	221,500
2023-05-15	3.930	4.190	3.890	4.190	4.190	379,500
2023-05-12	3.880	3.890	3.750	3.850	3.850	378,400
2023-05-11	4.200	4.200	3.880	4.020	4.020	458,500
2023-05-10	4.170	4.380	4.150	4.200	4.200	501,000
2023-05-09	4.100	4.170	4.040	4.170	4.170	168,500
2023-05-08	4.140	4.140	4.040	4.110	4.110	278,600
2023-05-05	4.150	4.270	4.110	4.260	4.260	336,300
2023-05-04	4.190	4.240	4.080	4.080	4.080	325,500
2023-05-03	4.220	4.260	4.110	4.110	4.110	318,300
2023-05-02	4.130	4.320	4.020	4.250	4.250	373,200
2023-05-01	4.350	4.350	4.090	4.130	4.130	514,400
2023-04-28	4.570	4.660	4.350	4.410	4.410	316,500
2023-04-27	4.560	4.640	4.460	4.640	4.640	419,300
2023-04-26	4.590	4.700	4.480	4.520	4.520	579,500
2023-04-25	4.250	4.380	4.090	4.290	4.290	324,700
2023-04-24	4.480	4.480	4.250	4.290	4.290	201,700
2023-04-21	4.490	4.560	4.320	4.370	4.370	331,000
2023-04-20	4.850	4.900	4.490	4.490	4.490	414,500
2023-04-19	5.000	5.060	4.870	4.890	4.890	384,500
2023-04-18	5.400	5.480	5.250	5.270	5.270	377,400
2023-04-17	5.070	5.210	4.850	5.140	5.140	519,400
2023-04-14	5.500	5.590	5.170	5.420	5.420	726,600
2023-04-13	4.960	5.480	4.920	5.340	5.340	695,100
2023-04-12	5.130	5.140	4.810	4.810	4.810	379,200
2023-04-11	4.840	5.180	4.810	5.060	5.060	727,900
2023-04-10	4.300	4.750	4.190	4.745	4.745	570,200
2023-04-06	4.220	4.380	4.080	4.350	4.350	163,900
2023-04-05	4.500	4.500	4.180	4.240	4.240	251,600
2023-04-04	4.530	4.530	4.340	4.410	4.410	194,200
2023-04-03	4.410	4.560	4.320	4.530	4.530	284,400
2023-03-31	4.260	4.490	4.260	4.460	4.460	349,600
2023-03-30	4.340	4.350	4.240	4.330	4.330	314,500
2023-03-29	4.150	4.350	4.150	4.280	4.280	550,100
2023-03-28	3.960	4.010	3.830	3.980	3.980	228,400
2023-03-27	4.300	4.330	3.950	3.980	3.980	337,800
2023-03-24	4.390	4.430	4.240	4.270	4.270	242,100
2023-03-23	4.220	4.580	4.220	4.410	4.410	684,500
2023-03-22	4.530	4.680	4.150	4.150	4.150	479,500

← NewerPage 15 of 21 · 1,260 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.