HIVE DIGITAL TECHNOLOGIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	4.150	4.530	4.100	4.520	4.520	593,700
2023-03-20	4.500	4.500	3.910	4.110	4.110	631,700
2023-03-17	4.120	4.400	4.060	4.200	4.200	654,900
2023-03-16	3.900	4.030	3.800	3.960	3.960	344,600
2023-03-15	3.880	3.890	3.650	3.870	3.870	413,900
2023-03-14	4.150	4.200	3.820	3.870	3.870	662,800
2023-03-13	3.570	3.720	3.250	3.700	3.700	909,900
2023-03-10	3.140	3.360	3.050	3.210	3.210	692,800
2023-03-09	3.720	3.720	3.250	3.280	3.280	423,100
2023-03-08	3.610	3.690	3.520	3.660	3.660	211,700
2023-03-07	3.760	3.760	3.575	3.600	3.600	331,800
2023-03-06	3.700	3.920	3.690	3.750	3.750	325,900
2023-03-03	3.640	3.750	3.490	3.750	3.750	532,100
2023-03-02	3.720	3.850	3.640	3.780	3.780	266,800
2023-03-01	4.000	4.000	3.790	3.810	3.810	139,200
2023-02-28	3.730	3.940	3.690	3.880	3.880	261,200
2023-02-27	3.810	3.880	3.710	3.710	3.710	275,900
2023-02-24	3.800	3.810	3.520	3.600	3.600	298,900
2023-02-23	4.070	4.100	3.810	3.830	3.830	263,000
2023-02-22	4.090	4.200	3.930	3.940	3.940	362,900
2023-02-21	4.300	4.540	4.070	4.070	4.070	384,100
2023-02-17	4.500	4.560	4.310	4.530	4.530	515,800
2023-02-16	4.690	4.980	4.420	4.420	4.420	698,400
2023-02-15	4.490	4.750	4.290	4.690	4.690	750,700
2023-02-14	4.020	4.500	3.950	4.400	4.400	619,100
2023-02-13	3.930	4.040	3.840	4.040	4.040	205,000
2023-02-10	4.000	4.080	3.850	3.920	3.920	567,900
2023-02-09	4.850	4.850	4.140	4.150	4.150	594,900
2023-02-08	4.900	4.955	4.710	4.800	4.800	326,900
2023-02-07	4.910	4.910	4.600	4.820	4.820	496,300
2023-02-06	4.860	5.120	4.770	4.830	4.830	890,100
2023-02-03	5.310	5.480	4.990	5.020	5.020	647,700
2023-02-02	5.150	5.700	5.150	5.510	5.510	914,000
2023-02-01	4.600	4.970	4.440	4.970	4.970	787,400
2023-01-31	4.610	4.610	4.410	4.580	4.580	476,500
2023-01-30	4.500	4.700	4.240	4.310	4.310	695,300
2023-01-27	4.530	4.640	4.450	4.530	4.530	464,700
2023-01-26	4.590	4.750	4.460	4.530	4.530	448,600
2023-01-25	4.310	4.500	4.080	4.460	4.460	422,600
2023-01-24	4.530	4.650	4.400	4.450	4.450	555,100
2023-01-23	4.470	4.710	4.300	4.600	4.600	869,100
2023-01-20	4.020	4.210	3.880	4.200	4.200	628,000
2023-01-19	3.640	3.970	3.550	3.880	3.880	507,000
2023-01-18	4.500	4.620	3.820	3.830	3.830	722,500
2023-01-17	4.650	4.810	4.260	4.440	4.440	916,900
2023-01-16	4.670	4.720	4.450	4.550	4.550	577,000
2023-01-13	4.100	4.820	3.910	4.170	4.170	1,416,200
2023-01-12	3.370	4.280	3.140	4.230	4.230	1,165,400
2023-01-11	2.990	3.140	2.900	3.100	3.100	340,300
2023-01-10	2.900	3.000	2.830	2.980	2.980	328,700
2023-01-09	2.600	3.000	2.590	2.820	2.820	379,300
2023-01-06	2.430	2.440	2.300	2.440	2.440	124,200
2023-01-05	2.410	2.440	2.310	2.410	2.410	112,600
2023-01-04	2.130	2.450	2.090	2.450	2.450	199,100
2023-01-03	2.010	2.100	1.980	2.090	2.090	202,200
2022-12-30	1.900	1.950	1.850	1.950	1.950	178,600
2022-12-29	1.930	2.030	1.900	1.970	1.970	262,700
2022-12-28	2.100	2.110	1.930	1.930	1.930	293,200
2022-12-23	2.200	2.260	2.140	2.140	2.140	184,100
2022-12-22	2.350	2.350	2.140	2.200	2.200	282,100

← NewerPage 16 of 21 · 1,255 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.