HIVE DIGITAL TECHNOLOGIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.350	2.350	2.140	2.200	2.200	282,100
2022-12-21	2.420	2.430	2.360	2.370	2.370	227,200
2022-12-20	2.390	2.490	2.370	2.400	2.400	177,800
2022-12-19	2.470	2.480	2.380	2.400	2.400	197,900
2022-12-16	2.530	2.630	2.430	2.540	2.540	277,300
2022-12-15	2.660	2.660	2.550	2.560	2.560	133,400
2022-12-14	2.660	2.730	2.600	2.710	2.710	162,600
2022-12-13	2.730	2.900	2.630	2.630	2.630	311,200
2022-12-12	2.610	2.680	2.580	2.580	2.580	153,300
2022-12-09	2.640	2.680	2.560	2.620	2.620	119,000
2022-12-08	2.530	2.640	2.520	2.590	2.590	175,700
2022-12-07	2.610	2.640	2.510	2.550	2.550	163,300
2022-12-06	2.760	2.840	2.620	2.650	2.650	252,100
2022-12-05	3.050	3.060	2.760	2.765	2.765	251,800
2022-12-02	2.870	3.000	2.860	3.000	3.000	167,200
2022-12-01	2.850	2.990	2.850	2.940	2.940	166,200
2022-11-30	2.780	2.870	2.730	2.840	2.840	253,200
2022-11-29	2.720	2.800	2.710	2.760	2.760	139,700
2022-11-28	2.810	2.870	2.690	2.710	2.710	206,200
2022-11-25	2.900	2.900	2.790	2.880	2.880	135,200
2022-11-24	2.980	3.010	2.920	2.940	2.940	58,000
2022-11-23	2.860	2.930	2.780	2.860	2.860	195,200
2022-11-22	2.720	2.830	2.660	2.830	2.830	235,500
2022-11-21	2.900	2.920	2.690	2.720	2.720	329,700
2022-11-18	3.130	3.150	2.980	3.000	3.000	253,700
2022-11-17	3.060	3.180	3.020	3.150	3.150	158,100
2022-11-16	3.350	3.350	3.110	3.140	3.140	286,900
2022-11-15	3.410	3.510	3.320	3.400	3.400	497,900
2022-11-14	3.480	3.490	3.300	3.300	3.300	226,400
2022-11-11	3.110	3.520	3.110	3.520	3.520	455,500
2022-11-10	3.290	3.290	3.080	3.260	3.260	588,500
2022-11-09	3.240	3.360	3.080	3.080	3.080	511,800
2022-11-08	3.550	3.610	3.330	3.420	3.420	699,600
2022-11-07	3.930	3.930	3.650	3.670	3.670	378,800
2022-11-04	4.040	4.040	3.785	3.860	3.860	345,400
2022-11-03	4.050	4.120	3.850	3.850	3.850	368,400
2022-11-02	4.200	4.270	4.020	4.030	4.030	326,300
2022-11-01	4.230	4.350	4.150	4.200	4.200	219,200
2022-10-31	4.620	4.620	4.210	4.250	4.250	725,600
2022-10-28	4.550	4.620	4.440	4.570	4.570	190,000
2022-10-27	4.700	4.700	4.500	4.500	4.500	171,300
2022-10-26	4.830	5.090	4.570	4.580	4.580	499,300
2022-10-25	4.250	4.840	4.250	4.770	4.770	365,800
2022-10-24	4.300	4.350	4.090	4.300	4.300	204,800
2022-10-21	4.140	4.300	4.070	4.250	4.250	221,500
2022-10-20	4.330	4.400	4.140	4.190	4.190	234,500
2022-10-19	4.400	4.460	4.290	4.330	4.330	211,400
2022-10-18	4.520	4.730	4.370	4.420	4.420	181,700
2022-10-17	4.490	4.700	4.470	4.520	4.520	166,500
2022-10-14	4.780	4.810	4.420	4.420	4.420	163,000
2022-10-13	4.290	4.720	4.240	4.670	4.670	220,900
2022-10-12	4.630	4.700	4.440	4.560	4.560	125,100
2022-10-11	4.930	4.930	4.550	4.670	4.670	267,000
2022-10-07	5.440	5.440	5.110	5.190	5.190	185,900
2022-10-06	5.710	5.790	5.450	5.520	5.520	213,400
2022-10-05	5.270	5.590	5.250	5.540	5.540	177,200
2022-10-04	5.390	5.570	5.390	5.480	5.480	255,200
2022-10-03	5.350	5.350	5.050	5.290	5.290	256,700
2022-09-30	5.230	5.600	5.210	5.210	5.210	117,200
2022-09-29	5.360	5.400	5.180	5.320	5.320	219,300

← NewerPage 17 of 21 · 1,256 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.