HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.290 | 5.300 | 5.010 | 5.070 | 5.070 | 208,900 |
| 2022-09-26 | 5.030 | 5.330 | 4.940 | 4.940 | 4.940 | 182,900 |
| 2022-09-23 | 5.250 | 5.330 | 5.020 | 5.080 | 5.080 | 142,000 |
| 2022-09-22 | 5.550 | 5.620 | 5.290 | 5.380 | 5.380 | 178,500 |
| 2022-09-21 | 5.700 | 5.880 | 5.570 | 5.620 | 5.620 | 224,000 |
| 2022-09-20 | 5.480 | 5.710 | 5.420 | 5.550 | 5.550 | 127,000 |
| 2022-09-19 | 5.320 | 5.710 | 5.320 | 5.670 | 5.670 | 176,400 |
| 2022-09-16 | 5.790 | 5.800 | 5.600 | 5.660 | 5.660 | 246,200 |
| 2022-09-15 | 5.930 | 6.070 | 5.710 | 5.980 | 5.980 | 231,100 |
| 2022-09-14 | 5.960 | 6.090 | 5.880 | 5.960 | 5.960 | 146,300 |
| 2022-09-13 | 6.020 | 6.250 | 5.940 | 5.990 | 5.990 | 313,800 |
| 2022-09-12 | 6.830 | 6.880 | 6.550 | 6.640 | 6.640 | 350,400 |
| 2022-09-09 | 6.490 | 6.690 | 6.400 | 6.610 | 6.610 | 396,600 |
| 2022-09-08 | 5.600 | 6.070 | 5.580 | 6.070 | 6.070 | 345,200 |
| 2022-09-07 | 5.500 | 5.700 | 5.320 | 5.670 | 5.670 | 267,500 |
| 2022-09-06 | 6.100 | 6.270 | 5.590 | 5.590 | 5.590 | 449,500 |
| 2022-09-02 | 6.510 | 6.580 | 6.260 | 6.280 | 6.280 | 268,300 |
| 2022-09-01 | 6.550 | 6.550 | 6.230 | 6.370 | 6.370 | 319,500 |
| 2022-08-31 | 6.350 | 6.770 | 6.350 | 6.700 | 6.700 | 450,500 |
| 2022-08-30 | 6.400 | 6.690 | 6.000 | 6.410 | 6.410 | 444,400 |
| 2022-08-29 | 5.430 | 6.230 | 5.410 | 6.200 | 6.200 | 318,300 |
| 2022-08-26 | 6.230 | 6.270 | 5.625 | 5.670 | 5.670 | 464,600 |
| 2022-08-25 | 6.630 | 6.710 | 6.280 | 6.280 | 6.280 | 360,100 |
| 2022-08-24 | 7.040 | 7.060 | 6.485 | 6.590 | 6.590 | 734,400 |
| 2022-08-23 | 6.630 | 7.170 | 6.550 | 7.050 | 7.050 | 285,100 |
| 2022-08-22 | 6.480 | 6.600 | 6.370 | 6.460 | 6.460 | 211,100 |
| 2022-08-19 | 7.210 | 7.400 | 6.750 | 6.880 | 6.880 | 570,400 |
| 2022-08-18 | 8.220 | 8.350 | 8.030 | 8.190 | 8.190 | 306,400 |
| 2022-08-17 | 8.260 | 8.350 | 7.610 | 7.990 | 7.990 | 488,900 |
| 2022-08-16 | 9.250 | 9.340 | 8.580 | 8.660 | 8.660 | 449,500 |
| 2022-08-15 | 9.150 | 9.700 | 8.560 | 9.350 | 9.350 | 450,000 |
| 2022-08-12 | 8.050 | 9.150 | 8.030 | 9.150 | 9.150 | 531,400 |
| 2022-08-11 | 8.200 | 8.580 | 7.900 | 8.050 | 8.050 | 538,300 |
| 2022-08-10 | 7.310 | 7.770 | 7.180 | 7.760 | 7.760 | 495,900 |
| 2022-08-09 | 6.880 | 7.110 | 6.570 | 7.050 | 7.050 | 434,000 |
| 2022-08-08 | 6.660 | 7.100 | 6.650 | 7.090 | 7.090 | 538,700 |
| 2022-08-05 | 6.390 | 6.610 | 6.250 | 6.500 | 6.500 | 368,600 |
| 2022-08-04 | 6.450 | 6.750 | 6.270 | 6.310 | 6.310 | 374,000 |
| 2022-08-03 | 6.430 | 6.490 | 6.240 | 6.420 | 6.420 | 609,700 |
| 2022-08-02 | 5.680 | 6.380 | 5.610 | 6.230 | 6.230 | 537,800 |
| 2022-07-29 | 5.290 | 5.780 | 5.150 | 5.780 | 5.780 | 337,300 |
| 2022-07-28 | 4.980 | 5.400 | 4.770 | 5.320 | 5.320 | 361,900 |
| 2022-07-27 | 4.530 | 5.040 | 4.500 | 4.980 | 4.980 | 425,500 |
| 2022-07-26 | 4.500 | 4.550 | 4.360 | 4.380 | 4.380 | 266,100 |
| 2022-07-25 | 4.950 | 4.990 | 4.600 | 4.680 | 4.680 | 366,000 |
| 2022-07-22 | 5.800 | 5.840 | 5.050 | 5.080 | 5.080 | 409,600 |
| 2022-07-21 | 5.300 | 5.720 | 5.300 | 5.720 | 5.720 | 371,800 |
| 2022-07-20 | 5.320 | 5.660 | 5.290 | 5.550 | 5.550 | 588,200 |
| 2022-07-19 | 4.950 | 5.190 | 4.800 | 5.150 | 5.150 | 497,200 |
| 2022-07-18 | 4.810 | 5.190 | 4.745 | 4.800 | 4.800 | 559,500 |
| 2022-07-15 | 4.350 | 4.600 | 4.330 | 4.600 | 4.600 | 371,800 |
| 2022-07-14 | 4.090 | 4.300 | 4.010 | 4.250 | 4.250 | 274,400 |
| 2022-07-13 | 3.970 | 4.200 | 3.930 | 4.160 | 4.160 | 176,500 |
| 2022-07-12 | 4.100 | 4.280 | 4.070 | 4.130 | 4.130 | 253,700 |
| 2022-07-11 | 4.300 | 4.530 | 4.230 | 4.240 | 4.240 | 415,800 |
| 2022-07-08 | 4.670 | 4.830 | 4.390 | 4.710 | 4.710 | 374,300 |
| 2022-07-07 | 4.260 | 4.740 | 4.260 | 4.720 | 4.720 | 328,100 |
| 2022-07-06 | 4.330 | 4.410 | 4.160 | 4.200 | 4.200 | 282,600 |
| 2022-07-05 | 3.810 | 4.430 | 3.730 | 4.400 | 4.400 | 515,400 |
| 2022-07-04 | 3.840 | 3.920 | 3.810 | 3.870 | 3.870 | 125,800 |
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.