HIVE DIGITAL TECHNOLOGIES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 2.750 | 2.940 | 2.720 | 2.940 | 14.700 | 403,580 |
| 2022-01-07 | 2.970 | 3.090 | 2.880 | 2.900 | 14.500 | 462,960 |
| 2022-01-06 | 3.000 | 3.120 | 2.900 | 3.030 | 15.150 | 452,500 |
| 2022-01-05 | 3.480 | 3.480 | 3.060 | 3.100 | 15.500 | 571,940 |
| 2022-01-04 | 3.460 | 3.500 | 3.290 | 3.460 | 17.300 | 414,000 |
| 2021-12-31 | 3.410 | 3.500 | 3.300 | 3.310 | 16.550 | 326,040 |
| 2021-12-30 | 3.410 | 3.525 | 3.355 | 3.380 | 16.900 | 471,960 |
| 2021-12-29 | 3.550 | 3.630 | 3.380 | 3.410 | 17.050 | 543,700 |
| 2021-12-24 | 3.930 | 4.030 | 3.830 | 3.830 | 19.150 | 184,280 |
| 2021-12-23 | 3.670 | 3.980 | 3.520 | 3.920 | 19.600 | 446,140 |
| 2021-12-22 | 3.650 | 3.740 | 3.570 | 3.650 | 18.250 | 243,080 |
| 2021-12-21 | 3.410 | 3.700 | 3.400 | 3.630 | 18.150 | 382,900 |
| 2021-12-20 | 3.220 | 3.300 | 3.160 | 3.260 | 16.300 | 329,400 |
| 2021-12-17 | 3.220 | 3.460 | 3.120 | 3.330 | 16.650 | 537,800 |
| 2021-12-16 | 3.610 | 3.620 | 3.330 | 3.360 | 16.800 | 358,080 |
| 2021-12-15 | 3.500 | 3.680 | 3.230 | 3.640 | 18.200 | 605,660 |
| 2021-12-14 | 3.410 | 3.570 | 3.385 | 3.520 | 17.600 | 373,120 |
| 2021-12-13 | 3.600 | 3.630 | 3.430 | 3.560 | 17.800 | 384,480 |
| 2021-12-10 | 3.920 | 3.920 | 3.610 | 3.670 | 18.350 | 376,260 |
| 2021-12-09 | 4.070 | 4.090 | 3.700 | 3.700 | 18.500 | 558,700 |
| 2021-12-08 | 4.030 | 4.250 | 3.980 | 4.200 | 21.000 | 314,980 |
| 2021-12-07 | 4.120 | 4.280 | 4.050 | 4.090 | 20.450 | 432,320 |
| 2021-12-06 | 3.590 | 3.900 | 3.460 | 3.880 | 19.400 | 607,760 |
| 2021-12-03 | 4.430 | 4.430 | 3.870 | 4.000 | 20.000 | 735,780 |
| 2021-12-02 | 4.500 | 4.570 | 4.130 | 4.380 | 21.900 | 658,440 |
| 2021-12-01 | 4.940 | 4.970 | 4.510 | 4.590 | 22.950 | 626,580 |
| 2021-11-30 | 5.000 | 5.160 | 4.560 | 4.840 | 24.200 | 700,520 |
| 2021-11-29 | 4.830 | 5.020 | 4.700 | 4.900 | 24.500 | 491,420 |
| 2021-11-26 | 4.760 | 4.900 | 4.660 | 4.760 | 23.800 | 471,320 |
| 2021-11-25 | 5.150 | 5.200 | 5.120 | 5.150 | 25.750 | 264,020 |
| 2021-11-24 | 4.950 | 5.040 | 4.810 | 5.010 | 25.050 | 414,600 |
| 2021-11-23 | 4.950 | 5.190 | 4.910 | 5.100 | 25.500 | 516,680 |
| 2021-11-22 | 5.350 | 5.390 | 4.870 | 4.930 | 24.650 | 636,280 |
| 2021-11-19 | 4.960 | 5.400 | 4.950 | 5.310 | 26.550 | 732,220 |
| 2021-11-18 | 5.000 | 5.050 | 4.630 | 4.940 | 24.700 | 705,660 |
| 2021-11-17 | 5.080 | 5.190 | 4.920 | 5.090 | 25.450 | 445,980 |
| 2021-11-16 | 5.020 | 5.380 | 4.880 | 5.070 | 25.350 | 815,120 |
| 2021-11-15 | 5.500 | 5.580 | 5.130 | 5.290 | 26.450 | 767,540 |
| 2021-11-12 | 5.220 | 5.450 | 5.110 | 5.430 | 27.150 | 713,580 |
| 2021-11-11 | 5.200 | 5.390 | 5.100 | 5.260 | 26.300 | 655,240 |
| 2021-11-10 | 5.870 | 5.900 | 5.040 | 5.070 | 25.350 | 1,100,060 |
| 2021-11-09 | 6.200 | 6.570 | 5.365 | 5.510 | 27.550 | 1,704,280 |
| 2021-11-08 | 5.800 | 6.150 | 5.760 | 5.990 | 29.950 | 1,158,700 |
| 2021-11-05 | 5.620 | 5.700 | 5.340 | 5.500 | 27.500 | 519,960 |
| 2021-11-04 | 5.360 | 5.750 | 5.280 | 5.510 | 27.550 | 1,117,820 |
| 2021-11-03 | 5.300 | 5.450 | 5.030 | 5.375 | 26.875 | 953,720 |
| 2021-11-02 | 4.890 | 5.420 | 4.820 | 5.390 | 26.950 | 1,893,260 |
| 2021-11-01 | 4.590 | 4.740 | 4.450 | 4.690 | 23.450 | 683,420 |
| 2021-10-29 | 4.600 | 4.920 | 4.370 | 4.370 | 21.850 | 1,501,960 |
| 2021-10-28 | 4.500 | 4.580 | 4.300 | 4.550 | 22.750 | 652,920 |
| 2021-10-27 | 4.500 | 4.640 | 4.210 | 4.220 | 21.100 | 772,020 |
| 2021-10-26 | 4.870 | 4.890 | 4.640 | 4.720 | 23.600 | 685,780 |
| 2021-10-25 | 4.550 | 4.880 | 4.530 | 4.830 | 24.150 | 806,640 |
| 2021-10-22 | 4.570 | 4.600 | 4.310 | 4.410 | 22.050 | 645,380 |
| 2021-10-21 | 4.990 | 5.180 | 4.590 | 4.635 | 23.175 | 1,409,380 |
| 2021-10-20 | 4.600 | 5.050 | 4.510 | 4.890 | 24.450 | 1,279,640 |
| 2021-10-19 | 4.290 | 4.510 | 4.010 | 4.490 | 22.450 | 1,154,900 |
| 2021-10-18 | 3.920 | 4.320 | 3.890 | 4.160 | 20.800 | 880,940 |
| 2021-10-15 | 3.620 | 3.950 | 3.620 | 3.880 | 19.400 | 749,940 |
| 2021-10-14 | 3.570 | 3.630 | 3.520 | 3.570 | 17.850 | 277,960 |
← NewerPage 21 of 21 · 1,260 trading days
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.