HIVE DIGITAL TECHNOLOGIES LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.690	2.690	2.510	2.540	12.700	229,940
2022-04-04	2.650	2.700	2.580	2.650	13.250	255,340
2022-04-01	2.650	2.730	2.610	2.640	13.200	266,180
2022-03-31	2.790	2.800	2.640	2.660	13.300	294,640
2022-03-30	2.800	2.840	2.760	2.760	13.800	356,500
2022-03-29	2.870	2.910	2.750	2.840	14.200	398,860
2022-03-28	2.770	2.930	2.755	2.880	14.400	526,160
2022-03-25	2.810	2.840	2.610	2.620	13.100	598,420
2022-03-24	2.570	2.720	2.500	2.720	13.600	446,720
2022-03-23	2.550	2.630	2.460	2.510	12.550	362,420
2022-03-22	2.580	2.635	2.520	2.560	12.800	430,940
2022-03-21	2.500	2.530	2.380	2.430	12.150	428,560
2022-03-18	2.380	2.600	2.380	2.520	12.600	377,700
2022-03-17	2.360	2.460	2.340	2.450	12.250	320,320
2022-03-16	2.270	2.360	2.200	2.360	11.800	355,720
2022-03-15	2.140	2.230	2.040	2.220	11.100	238,280
2022-03-14	2.210	2.220	2.050	2.110	10.550	271,900
2022-03-11	2.350	2.350	2.200	2.200	11.000	294,480
2022-03-10	2.230	2.360	2.230	2.340	11.700	236,460
2022-03-09	2.500	2.500	2.330	2.380	11.900	420,020
2022-03-08	2.140	2.280	2.110	2.230	11.150	351,660
2022-03-07	2.260	2.290	2.100	2.110	10.550	456,640
2022-03-04	2.380	2.410	2.230	2.270	11.350	430,700
2022-03-03	2.620	2.630	2.380	2.410	12.050	430,260
2022-03-02	2.650	2.710	2.580	2.630	13.150	334,500
2022-03-01	2.760	2.760	2.600	2.630	13.150	424,800
2022-02-28	2.450	2.630	2.420	2.600	13.000	542,420
2022-02-25	2.530	2.550	2.390	2.440	12.200	451,160
2022-02-24	2.010	2.480	2.010	2.480	12.400	685,540
2022-02-23	2.480	2.500	2.270	2.280	11.400	471,560
2022-02-22	2.380	2.470	2.320	2.400	12.000	444,200
2022-02-18	2.550	2.580	2.450	2.540	12.700	490,240
2022-02-17	2.620	2.690	2.540	2.570	12.850	493,100
2022-02-16	2.730	2.820	2.680	2.725	13.625	705,840
2022-02-15	2.770	2.860	2.700	2.810	14.050	728,600
2022-02-14	2.690	2.740	2.520	2.560	12.800	501,000
2022-02-11	2.800	2.880	2.645	2.660	13.300	885,160
2022-02-10	2.780	3.040	2.690	2.850	14.250	926,280
2022-02-09	2.690	2.860	2.660	2.860	14.300	679,900
2022-02-08	2.640	2.745	2.570	2.640	13.200	740,800
2022-02-07	2.770	2.900	2.600	2.620	13.100	1,156,560
2022-02-04	2.420	2.690	2.410	2.550	12.750	784,000
2022-02-03	2.410	2.460	2.340	2.370	11.850	259,900
2022-02-02	2.650	2.650	2.470	2.500	12.500	540,520
2022-02-01	2.580	2.700	2.510	2.670	13.350	613,560
2022-01-31	2.370	2.580	2.330	2.500	12.500	413,640
2022-01-28	2.220	2.380	2.140	2.380	11.900	384,920
2022-01-27	2.360	2.420	2.180	2.220	11.100	453,540
2022-01-26	2.510	2.610	2.330	2.370	11.850	759,060
2022-01-25	2.390	2.400	2.225	2.340	11.700	448,000
2022-01-24	2.000	2.370	1.910	2.370	11.850	1,237,900
2022-01-21	2.510	2.570	2.290	2.290	11.450	930,880
2022-01-20	2.720	2.880	2.690	2.710	13.550	415,720
2022-01-19	2.800	2.850	2.640	2.650	13.250	327,060
2022-01-18	2.890	2.890	2.710	2.740	13.700	516,680
2022-01-17	3.050	3.050	2.950	2.980	14.900	101,060
2022-01-14	2.890	3.040	2.850	3.040	15.200	324,560
2022-01-13	3.210	3.210	2.890	2.890	14.450	483,540
2022-01-12	3.230	3.280	3.060	3.170	15.850	475,460
2022-01-11	2.950	3.100	2.840	3.040	15.200	348,620

← NewerPage 20 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.