HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.830 | 3.930 | 3.720 | 3.850 | 3.850 | 487,000 |
| 2022-06-29 | 3.990 | 4.050 | 3.870 | 4.010 | 4.010 | 250,200 |
| 2022-06-28 | 4.430 | 4.510 | 4.020 | 4.070 | 4.070 | 235,700 |
| 2022-06-27 | 4.630 | 4.650 | 4.345 | 4.420 | 4.420 | 201,600 |
| 2022-06-24 | 4.310 | 4.670 | 4.240 | 4.590 | 4.590 | 402,000 |
| 2022-06-23 | 3.960 | 4.210 | 3.870 | 4.190 | 4.190 | 328,200 |
| 2022-06-22 | 3.890 | 4.000 | 3.810 | 3.860 | 3.860 | 242,600 |
| 2022-06-21 | 4.010 | 4.220 | 3.910 | 3.970 | 3.970 | 597,600 |
| 2022-06-20 | 3.890 | 3.980 | 3.800 | 3.910 | 3.910 | 359,700 |
| 2022-06-17 | 3.750 | 3.930 | 3.740 | 3.820 | 3.820 | 367,800 |
| 2022-06-16 | 3.910 | 3.930 | 3.670 | 3.690 | 3.690 | 415,200 |
| 2022-06-15 | 3.920 | 4.110 | 3.830 | 4.000 | 4.000 | 405,600 |
| 2022-06-14 | 3.740 | 4.060 | 3.650 | 3.930 | 3.930 | 576,600 |
| 2022-06-13 | 3.700 | 3.980 | 3.650 | 3.790 | 3.790 | 1,014,500 |
| 2022-06-10 | 4.440 | 4.520 | 4.250 | 4.330 | 4.330 | 344,600 |
| 2022-06-09 | 4.860 | 4.910 | 4.520 | 4.550 | 4.550 | 451,300 |
| 2022-06-08 | 5.020 | 5.220 | 4.870 | 4.900 | 4.900 | 501,800 |
| 2022-06-07 | 5.100 | 5.170 | 4.910 | 5.105 | 5.105 | 560,800 |
| 2022-06-06 | 5.530 | 5.590 | 5.110 | 5.220 | 5.220 | 433,400 |
| 2022-06-03 | 5.190 | 5.340 | 5.040 | 5.330 | 5.330 | 495,900 |
| 2022-06-02 | 5.050 | 5.280 | 5.000 | 5.240 | 5.240 | 417,000 |
| 2022-06-01 | 5.590 | 5.640 | 5.030 | 5.040 | 5.040 | 537,000 |
| 2022-05-31 | 5.800 | 5.820 | 5.450 | 5.530 | 5.530 | 610,100 |
| 2022-05-30 | 5.340 | 6.180 | 5.280 | 5.920 | 5.920 | 535,300 |
| 2022-05-27 | 4.800 | 5.120 | 4.800 | 5.050 | 5.050 | 466,100 |
| 2022-05-26 | 4.650 | 4.940 | 4.550 | 4.850 | 4.850 | 344,800 |
| 2022-05-25 | 4.930 | 5.060 | 4.700 | 4.710 | 4.710 | 330,400 |
| 2022-05-24 | 5.490 | 5.490 | 4.800 | 4.930 | 4.930 | 305,200 |
| 2022-05-20 | 1.190 | 1.190 | 1.080 | 1.160 | 5.800 | 262,640 |
| 2022-05-19 | 1.120 | 1.190 | 1.120 | 1.130 | 5.650 | 211,120 |
| 2022-05-18 | 1.190 | 1.190 | 1.100 | 1.120 | 5.600 | 209,640 |
| 2022-05-17 | 1.150 | 1.210 | 1.145 | 1.200 | 6.000 | 269,040 |
| 2022-05-16 | 1.170 | 1.200 | 1.090 | 1.150 | 5.750 | 393,660 |
| 2022-05-13 | 1.220 | 1.260 | 1.140 | 1.170 | 5.850 | 472,600 |
| 2022-05-12 | 1.090 | 1.220 | 1.010 | 1.110 | 5.550 | 846,940 |
| 2022-05-11 | 1.370 | 1.480 | 1.190 | 1.190 | 5.950 | 785,680 |
| 2022-05-10 | 1.600 | 1.685 | 1.520 | 1.550 | 7.750 | 813,960 |
| 2022-05-09 | 1.650 | 1.700 | 1.490 | 1.500 | 7.500 | 524,420 |
| 2022-05-06 | 1.840 | 1.875 | 1.760 | 1.800 | 9.000 | 346,060 |
| 2022-05-05 | 1.990 | 1.990 | 1.850 | 1.880 | 9.400 | 334,440 |
| 2022-05-04 | 1.990 | 2.030 | 1.855 | 2.030 | 10.150 | 627,060 |
| 2022-05-03 | 1.960 | 1.980 | 1.920 | 1.950 | 9.750 | 239,400 |
| 2022-05-02 | 1.920 | 1.965 | 1.850 | 1.940 | 9.700 | 587,580 |
| 2022-04-29 | 2.000 | 2.090 | 1.880 | 1.890 | 9.450 | 481,340 |
| 2022-04-28 | 2.050 | 2.100 | 1.950 | 2.030 | 10.150 | 461,940 |
| 2022-04-27 | 2.030 | 2.090 | 2.000 | 2.010 | 10.050 | 270,460 |
| 2022-04-26 | 2.110 | 2.130 | 2.000 | 2.000 | 10.000 | 203,740 |
| 2022-04-25 | 2.000 | 2.150 | 1.990 | 2.110 | 10.550 | 401,440 |
| 2022-04-22 | 2.140 | 2.180 | 2.040 | 2.040 | 10.200 | 270,940 |
| 2022-04-21 | 2.310 | 2.330 | 2.120 | 2.135 | 10.675 | 366,840 |
| 2022-04-20 | 2.330 | 2.330 | 2.210 | 2.215 | 11.075 | 215,200 |
| 2022-04-19 | 2.300 | 2.335 | 2.200 | 2.300 | 11.500 | 267,940 |
| 2022-04-18 | 2.220 | 2.250 | 2.120 | 2.210 | 11.050 | 275,360 |
| 2022-04-14 | 2.340 | 2.340 | 2.210 | 2.220 | 11.100 | 258,960 |
| 2022-04-13 | 2.220 | 2.390 | 2.220 | 2.340 | 11.700 | 211,280 |
| 2022-04-12 | 2.300 | 2.360 | 2.220 | 2.240 | 11.200 | 266,400 |
| 2022-04-11 | 2.290 | 2.320 | 2.230 | 2.260 | 11.300 | 183,040 |
| 2022-04-08 | 2.340 | 2.400 | 2.320 | 2.340 | 11.700 | 182,220 |
| 2022-04-07 | 2.400 | 2.440 | 2.300 | 2.370 | 11.850 | 178,800 |
| 2022-04-06 | 2.500 | 2.500 | 2.350 | 2.400 | 12.000 | 277,420 |
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.